kabutan

ALMADO,INC.(4932) Historical

4932
TSE Standard
ALMADO,INC.
1,133
JPY
-3
(-0.26%)
Jan 29, 2:45 pm JST
7.40
USD
Jan 29, 12:45 am EST
Result
PTS
outside of trading hours
1,131.7
Jan 29, 2:31 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
Jan 29, 2026 1,136 1,136 1,120 1,133 -3 -0.26% 33,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,138 1,140 1,125 1,136 -2 -0.18% 30,700
Jan 27, 2026 1,151 1,151 1,138 1,138 -13 -1.13% 31,900
Jan 26, 2026 1,155 1,158 1,148 1,151 -3 -0.26% 26,300
Jan 23, 2026 1,150 1,156 1,150 1,154 +1 +0.09% 25,600
Jan 22, 2026 1,140 1,157 1,137 1,153 +16 +1.41% 34,200
Jan 21, 2026 1,130 1,138 1,123 1,137 +6 +0.53% 42,900
Jan 20, 2026 1,140 1,140 1,131 1,131 -3 -0.26% 31,700
Jan 19, 2026 1,145 1,145 1,132 1,134 -9 -0.79% 57,900
Jan 16, 2026 1,140 1,144 1,133 1,143 +3 +0.26% 45,000
Jan 15, 2026 1,140 1,150 1,139 1,140 -4 -0.35% 47,900
Jan 14, 2026 1,149 1,153 1,143 1,144 -2 -0.17% 39,900
Jan 13, 2026 1,150 1,152 1,133 1,146 -1 -0.09% 88,200
Jan 9, 2026 1,141 1,152 1,141 1,147 +1 +0.09% 30,700
Jan 8, 2026 1,140 1,151 1,140 1,146 +6 +0.53% 28,800
Jan 7, 2026 1,138 1,144 1,135 1,140 +2 +0.18% 30,000
Jan 6, 2026 1,139 1,149 1,135 1,138 0 0.00% 31,200
Jan 5, 2026 1,130 1,143 1,130 1,138 +15 +1.34% 39,400
Dec 30, 2025 1,132 1,138 1,121 1,123 -9 -0.80% 50,600
Dec 29, 2025 1,126 1,134 1,120 1,132 +14 +1.25% 46,500
Dec 26, 2025 1,113 1,118 1,106 1,118 +14 +1.27% 36,500