kabutan

ALMADO,INC.(4932) Historical

4932
TSE Standard
ALMADO,INC.
1,067
JPY
-2
(-0.19%)
Dec 5, 12:42 pm JST
6.87
USD
Dec 4, 10:42 pm EST
Result
PTS
outside of trading hours
1,067.2
Dec 5, 12:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 28, 2025
1,229 JPY
52 Week Low Apr 7, 2025
904 JPY
Yearly High Feb 28, 2025
1,229 JPY
Yearly Low Apr 7, 2025
904 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,069 1,069 1,066 1,067 -2 -0.19% 4,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,072 1,072 1,066 1,069 +4 +0.38% 8,800
Dec 3, 2025 1,075 1,075 1,064 1,065 -11 -1.02% 41,400
Dec 2, 2025 1,086 1,086 1,074 1,076 -11 -1.01% 26,200
Dec 1, 2025 1,098 1,100 1,085 1,087 -7 -0.64% 41,600
Nov 28, 2025 1,088 1,096 1,088 1,094 +6 +0.55% 15,500
Nov 27, 2025 1,090 1,092 1,083 1,088 +1 +0.09% 9,000
Nov 26, 2025 1,083 1,092 1,081 1,087 +1 +0.09% 19,100
Nov 25, 2025 1,096 1,098 1,083 1,086 -1 -0.09% 22,900
Nov 21, 2025 1,069 1,087 1,066 1,087 +16 +1.49% 28,200
Nov 20, 2025 1,075 1,075 1,066 1,071 0 0.00% 32,100
Nov 19, 2025 1,063 1,074 1,063 1,071 +6 +0.56% 21,900
Nov 18, 2025 1,078 1,078 1,065 1,065 -10 -0.93% 39,000
Nov 17, 2025 1,076 1,092 1,062 1,075 -51 -4.53% 106,600
Nov 14, 2025 1,121 1,128 1,116 1,126 +7 +0.63% 73,200
Nov 13, 2025 1,104 1,120 1,104 1,119 +18 +1.63% 27,000
Nov 12, 2025 1,104 1,111 1,100 1,101 -6 -0.54% 20,100
Nov 11, 2025 1,107 1,107 1,101 1,107 0 0.00% 11,400
Nov 10, 2025 1,096 1,111 1,093 1,107 +14 +1.28% 38,200
Nov 7, 2025 1,087 1,093 1,084 1,093 +10 +0.92% 15,600
Nov 6, 2025 1,080 1,087 1,077 1,083 +3 +0.28% 20,100