kabutan

ALMADO,INC.(4932) Historical

4932
TSE Standard
ALMADO,INC.
702
JPY
-13
(-1.82%)
Apr 30, 11:30 am JST
4.38
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
701.2
Apr 30, 11:10 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
1,200 JPY
52 Week Low Apr 27, 2026
693 JPY
Yearly High Feb 12, 2026
1,200 JPY
Yearly Low Apr 27, 2026
693 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 707 713 695 702 -13 -1.82% 22,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 698 715 694 715 +21 +3.03% 29,400
Apr 27, 2026 701 706 693 694 -8 -1.14% 49,600
Apr 24, 2026 713 717 698 702 -14 -1.96% 65,600
Apr 23, 2026 729 729 710 716 -12 -1.65% 53,800
Apr 22, 2026 738 738 727 728 -6 -0.82% 46,400
Apr 21, 2026 760 763 734 734 -27 -3.55% 47,900
Apr 20, 2026 758 764 752 761 +9 +1.20% 44,900
Apr 17, 2026 763 765 749 752 -11 -1.44% 43,100
Apr 16, 2026 765 769 761 763 -2 -0.26% 24,600
Apr 15, 2026 764 775 764 765 +4 +0.53% 30,800
Apr 14, 2026 768 769 760 761 -1 -0.13% 24,100
Apr 13, 2026 761 778 758 762 +3 +0.40% 62,700
Apr 10, 2026 748 761 733 759 +11 +1.47% 104,500
Apr 9, 2026 780 780 747 748 -28 -3.61% 89,300
Apr 8, 2026 790 790 775 776 -5 -0.64% 33,000
Apr 7, 2026 782 796 780 781 +3 +0.39% 37,900
Apr 6, 2026 772 782 772 778 +7 +0.91% 49,900
Apr 3, 2026 786 789 770 771 -14 -1.78% 62,600
Apr 2, 2026 798 799 778 785 -13 -1.63% 90,900
Apr 1, 2026 803 811 793 798 -1 -0.13% 48,600