Acmos Inc. (TYO:6888)
Japan
· Delayed Price · Currency is JPY 560.00
-1.00 (-0.18%)
Apr 30, 2026, 1:55 PM JST
Acmos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 555.00 | 561.00 | 555.00 | 561.00 | 561.00 | 0.90% | 3,800 |
| Apr 27, 2026 | 560.00 | 560.00 | 555.00 | 556.00 | 556.00 | 0.18% | 4,000 |
| Apr 24, 2026 | 559.00 | 560.00 | 555.00 | 555.00 | 555.00 | -0.36% | 6,000 |
| Apr 23, 2026 | 560.00 | 560.00 | 554.00 | 557.00 | 557.00 | -0.54% | 14,800 |
| Apr 22, 2026 | 559.00 | 564.00 | 559.00 | 560.00 | 560.00 | -0.53% | 12,000 |
| Apr 21, 2026 | 565.00 | 565.00 | 559.00 | 563.00 | 563.00 | 0.18% | 17,600 |
| Apr 20, 2026 | 565.00 | 568.00 | 562.00 | 562.00 | 562.00 | 0.18% | 14,700 |
| Apr 17, 2026 | 564.00 | 566.00 | 561.00 | 561.00 | 561.00 | -1.06% | 14,000 |
| Apr 16, 2026 | 564.00 | 567.00 | 564.00 | 567.00 | 567.00 | 0.53% | 6,100 |
| Apr 15, 2026 | 564.00 | 569.00 | 563.00 | 564.00 | 564.00 | -0.18% | 9,500 |
| Apr 14, 2026 | 560.00 | 565.00 | 559.00 | 565.00 | 565.00 | 0.89% | 12,900 |
| Apr 13, 2026 | 563.00 | 564.00 | 559.00 | 560.00 | 560.00 | -0.71% | 6,600 |
| Apr 10, 2026 | 569.00 | 569.00 | 561.00 | 564.00 | 564.00 | - | 20,300 |
| Apr 9, 2026 | 565.00 | 565.00 | 560.00 | 564.00 | 564.00 | 0.36% | 15,300 |
| Apr 8, 2026 | 562.00 | 564.00 | 560.00 | 562.00 | 562.00 | 0.90% | 10,900 |
| Apr 7, 2026 | 558.00 | 561.00 | 553.00 | 557.00 | 557.00 | 0.72% | 12,800 |
| Apr 6, 2026 | 561.00 | 561.00 | 553.00 | 553.00 | 553.00 | -0.90% | 9,000 |
| Apr 3, 2026 | 557.00 | 558.00 | 555.00 | 558.00 | 558.00 | 1.45% | 8,600 |
| Apr 2, 2026 | 555.00 | 560.00 | 548.00 | 550.00 | 550.00 | -0.36% | 30,400 |
| Apr 1, 2026 | 550.00 | 554.00 | 545.00 | 552.00 | 552.00 | 1.28% | 23,800 |
| Mar 31, 2026 | 549.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.18% | 7,000 |
| Mar 30, 2026 | 545.00 | 546.00 | 538.00 | 546.00 | 546.00 | -1.27% | 28,400 |
| Mar 27, 2026 | 547.00 | 554.00 | 547.00 | 553.00 | 553.00 | 0.73% | 21,700 |
| Mar 26, 2026 | 549.00 | 552.00 | 548.00 | 549.00 | 549.00 | -0.18% | 15,200 |
| Mar 25, 2026 | 549.00 | 554.00 | 549.00 | 550.00 | 550.00 | 0.55% | 27,300 |
| Mar 24, 2026 | 550.00 | 552.00 | 543.00 | 547.00 | 547.00 | 0.18% | 13,100 |
| Mar 23, 2026 | 540.00 | 546.00 | 533.00 | 546.00 | 546.00 | 0.55% | 16,100 |
| Mar 19, 2026 | 547.00 | 547.00 | 542.00 | 543.00 | 543.00 | -0.73% | 9,200 |
| Mar 18, 2026 | 546.00 | 550.00 | 544.00 | 547.00 | 547.00 | 0.74% | 8,100 |
| Mar 17, 2026 | 541.00 | 546.00 | 541.00 | 543.00 | 543.00 | 0.37% | 7,000 |
| Mar 16, 2026 | 545.00 | 548.00 | 540.00 | 541.00 | 541.00 | - | 7,200 |
| Mar 13, 2026 | 542.00 | 544.00 | 540.00 | 541.00 | 541.00 | -0.18% | 3,000 |
| Mar 12, 2026 | 544.00 | 544.00 | 540.00 | 542.00 | 542.00 | -0.37% | 5,700 |
| Mar 11, 2026 | 554.00 | 554.00 | 544.00 | 544.00 | 544.00 | -0.73% | 11,900 |
| Mar 10, 2026 | 553.00 | 553.00 | 548.00 | 548.00 | 548.00 | 0.37% | 12,000 |
| Mar 9, 2026 | 545.00 | 547.00 | 535.00 | 546.00 | 546.00 | -1.27% | 44,100 |
| Mar 6, 2026 | 554.00 | 554.00 | 548.00 | 553.00 | 553.00 | -0.18% | 17,600 |
| Mar 5, 2026 | 546.00 | 557.00 | 546.00 | 554.00 | 554.00 | 1.47% | 33,100 |
| Mar 4, 2026 | 540.00 | 546.00 | 522.00 | 546.00 | 546.00 | 0.92% | 74,400 |
| Mar 3, 2026 | 553.00 | 553.00 | 541.00 | 541.00 | 541.00 | -1.46% | 19,900 |
| Mar 2, 2026 | 559.00 | 559.00 | 549.00 | 549.00 | 549.00 | -1.44% | 20,200 |
| Feb 27, 2026 | 555.00 | 563.00 | 555.00 | 557.00 | 557.00 | 0.36% | 16,500 |
| Feb 26, 2026 | 547.00 | 555.00 | 544.00 | 555.00 | 555.00 | 1.83% | 26,100 |
| Feb 25, 2026 | 542.00 | 545.00 | 541.00 | 545.00 | 545.00 | 0.55% | 17,200 |
| Feb 24, 2026 | 545.00 | 545.00 | 538.00 | 542.00 | 542.00 | -0.55% | 42,700 |
| Feb 20, 2026 | 546.00 | 547.00 | 544.00 | 545.00 | 545.00 | -0.18% | 8,000 |
| Feb 19, 2026 | 542.00 | 546.00 | 542.00 | 546.00 | 546.00 | 0.74% | 13,900 |
| Feb 18, 2026 | 538.00 | 548.00 | 538.00 | 542.00 | 542.00 | 0.74% | 30,300 |
| Feb 17, 2026 | 543.00 | 543.00 | 535.00 | 538.00 | 538.00 | -0.92% | 40,600 |
| Feb 16, 2026 | 550.00 | 552.00 | 540.00 | 543.00 | 543.00 | -1.09% | 53,700 |
| Feb 13, 2026 | 553.00 | 556.00 | 547.00 | 549.00 | 549.00 | -0.90% | 26,000 |
| Feb 12, 2026 | 554.00 | 560.00 | 553.00 | 554.00 | 554.00 | 0.18% | 37,200 |
| Feb 10, 2026 | 550.00 | 557.00 | 549.00 | 553.00 | 553.00 | 0.36% | 21,100 |
| Feb 9, 2026 | 557.00 | 557.00 | 549.00 | 551.00 | 551.00 | 0.55% | 21,900 |
| Feb 6, 2026 | 552.00 | 556.00 | 546.00 | 548.00 | 548.00 | -1.62% | 24,100 |
| Feb 5, 2026 | 557.00 | 559.00 | 555.00 | 557.00 | 557.00 | 0.72% | 16,100 |
| Feb 4, 2026 | 549.00 | 560.00 | 549.00 | 553.00 | 553.00 | 2.03% | 30,900 |
| Feb 3, 2026 | 566.00 | 580.00 | 542.00 | 542.00 | 542.00 | -3.21% | 125,200 |
| Feb 2, 2026 | 562.00 | 565.00 | 555.00 | 560.00 | 560.00 | -0.36% | 12,500 |
| Jan 30, 2026 | 560.00 | 563.00 | 559.00 | 562.00 | 562.00 | - | 9,300 |
| Jan 29, 2026 | 563.00 | 564.00 | 558.00 | 562.00 | 562.00 | -0.18% | 12,600 |
| Jan 28, 2026 | 569.00 | 569.00 | 562.00 | 563.00 | 563.00 | -0.88% | 20,000 |
| Jan 27, 2026 | 569.00 | 574.00 | 567.00 | 568.00 | 568.00 | -0.53% | 8,000 |
| Jan 26, 2026 | 573.00 | 573.00 | 567.00 | 571.00 | 571.00 | -0.35% | 20,300 |
| Jan 23, 2026 | 571.00 | 573.00 | 570.00 | 573.00 | 573.00 | 0.35% | 11,700 |
| Jan 22, 2026 | 565.00 | 571.00 | 565.00 | 571.00 | 571.00 | 1.06% | 7,400 |
| Jan 21, 2026 | 569.00 | 569.00 | 564.00 | 565.00 | 565.00 | -1.22% | 13,800 |
| Jan 20, 2026 | 573.00 | 573.00 | 570.00 | 572.00 | 572.00 | - | 17,800 |
| Jan 19, 2026 | 570.00 | 572.00 | 567.00 | 572.00 | 572.00 | 1.24% | 20,600 |
| Jan 16, 2026 | 570.00 | 577.00 | 564.00 | 565.00 | 565.00 | 0.89% | 78,500 |
| Jan 15, 2026 | 558.00 | 561.00 | 557.00 | 560.00 | 560.00 | 0.18% | 23,900 |
| Jan 14, 2026 | 560.00 | 563.00 | 558.00 | 559.00 | 559.00 | -0.18% | 19,600 |
| Jan 13, 2026 | 565.00 | 565.00 | 558.00 | 560.00 | 560.00 | - | 18,700 |
| Jan 9, 2026 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 0.18% | 50,800 |
| Jan 8, 2026 | 562.00 | 562.00 | 556.00 | 559.00 | 559.00 | - | 14,800 |
| Jan 7, 2026 | 558.00 | 564.00 | 557.00 | 559.00 | 559.00 | 0.18% | 34,600 |
| Jan 6, 2026 | 552.00 | 559.00 | 552.00 | 558.00 | 558.00 | 1.09% | 30,900 |
| Jan 5, 2026 | 552.00 | 554.00 | 548.00 | 552.00 | 552.00 | 1.85% | 22,400 |
| Dec 30, 2025 | 544.00 | 548.00 | 540.00 | 542.00 | 542.00 | -1.45% | 11,600 |
| Dec 29, 2025 | 535.00 | 550.00 | 534.00 | 550.00 | 550.00 | 2.80% | 35,200 |
| Dec 26, 2025 | 533.00 | 537.00 | 532.00 | 535.00 | 535.00 | 0.75% | 38,300 |
| Dec 25, 2025 | 531.00 | 534.00 | 530.00 | 531.00 | 531.00 | - | 11,800 |
| Dec 24, 2025 | 533.00 | 533.00 | 530.00 | 531.00 | 531.00 | -0.38% | 8,300 |
| Dec 23, 2025 | 527.00 | 533.00 | 527.00 | 533.00 | 533.00 | 1.14% | 28,100 |
| Dec 22, 2025 | 529.00 | 529.00 | 526.00 | 527.00 | 527.00 | - | 14,600 |
| Dec 19, 2025 | 530.00 | 530.00 | 527.00 | 527.00 | 527.00 | -0.19% | 9,200 |
| Dec 18, 2025 | 528.00 | 530.00 | 526.00 | 528.00 | 528.00 | 0.38% | 22,000 |
| Dec 17, 2025 | 525.00 | 529.00 | 523.00 | 526.00 | 526.00 | 0.19% | 30,600 |
| Dec 16, 2025 | 525.00 | 528.00 | 522.00 | 525.00 | 525.00 | -0.57% | 11,700 |
| Dec 15, 2025 | 527.00 | 529.00 | 525.00 | 528.00 | 528.00 | 0.19% | 10,200 |
| Dec 12, 2025 | 527.00 | 528.00 | 525.00 | 527.00 | 527.00 | - | 11,200 |
| Dec 11, 2025 | 528.00 | 528.00 | 524.00 | 527.00 | 527.00 | -0.19% | 18,200 |
| Dec 10, 2025 | 529.00 | 529.00 | 527.00 | 528.00 | 528.00 | 0.19% | 14,300 |
| Dec 9, 2025 | 530.00 | 530.00 | 527.00 | 527.00 | 527.00 | -0.38% | 11,100 |
| Dec 8, 2025 | 528.00 | 530.00 | 527.00 | 529.00 | 529.00 | 0.19% | 16,600 |
| Dec 5, 2025 | 530.00 | 530.00 | 527.00 | 528.00 | 528.00 | -0.19% | 21,000 |
| Dec 4, 2025 | 527.00 | 531.00 | 527.00 | 529.00 | 529.00 | 0.19% | 17,900 |
| Dec 3, 2025 | 535.00 | 535.00 | 528.00 | 528.00 | 528.00 | -0.38% | 13,100 |
| Dec 2, 2025 | 533.00 | 534.00 | 530.00 | 530.00 | 530.00 | -0.93% | 12,800 |
| Dec 1, 2025 | 538.00 | 538.00 | 533.00 | 535.00 | 535.00 | 0.19% | 5,200 |