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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,098 1,100 1,064 1,067 -27 -2.47% 122,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,094 +0.64% 1,089 66,500 0 369,900 ー
Nov 21, 2025 1,087 -3.46% 1,072 227,800 0 367,900 ー
Nov 14, 2025 1,126 +3.02% 1,112 169,900 0 396,000 ー
Nov 7, 2025 1,093 +1.77% 1,079 87,100 0 380,000 ー
Oct 31, 2025 1,074 -2.01% 1,085 72,100 0 374,600 ー
Oct 24, 2025 1,096 +1.20% 1,102 83,500 0 368,700 ー
Oct 17, 2025 1,083 -0.18% 1,081 84,600 0 371,500 ー
Oct 10, 2025 1,085 -0.55% 1,088 161,800 0 369,400 ー
Oct 3, 2025 1,091 -5.95% 1,103 272,200 0 378,600 ー
Sep 26, 2025 1,160 +0.26% 1,151 197,500 0 369,500 ー
Sep 19, 2025 1,157 -0.69% 1,164 184,500 0 374,800 ー
Sep 12, 2025 1,165 -0.68% 1,167 233,300 0 377,600 ー
Sep 5, 2025 1,173 +3.08% 1,172 238,800 100 367,000 3,670.00
Aug 29, 2025 1,138 -3.31% 1,152 156,000 100 369,600 3,696.00
Aug 22, 2025 1,177 +3.06% 1,179 206,400 0 371,200 ー
Aug 15, 2025 1,142 -0.44% 1,149 193,300 0 376,300 ー
Aug 8, 2025 1,147 +2.05% 1,132 140,000 0 364,200 ー
Aug 1, 2025 1,124 +2.37% 1,113 129,500 0 369,400 ー
Jul 25, 2025 1,098 +2.62% 1,091 101,000 0 370,600 ー
Jul 18, 2025 1,070 +0.75% 1,070 82,000 0 385,300 ー