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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,155 1,158 1,120 1,133 -21 -1.82% 122,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Jan 23, 2026 1,154 +0.96% 1,139 192,300 0 254,900 ー
Jan 16, 2026 1,143 -0.35% 1,142 221,000 0 272,200 ー
Jan 9, 2026 1,147 +2.14% 1,141 160,100 0 333,400 ー
Dec 30, 2025 1,123 +0.45% 1,127 97,100 ー ー ー
Dec 26, 2025 1,118 +1.18% 1,103 165,700 0 347,800 ー
Dec 19, 2025 1,105 +1.84% 1,102 106,800 0 363,800 ー
Dec 12, 2025 1,085 +1.50% 1,084 98,700 0 390,900 ー
Dec 5, 2025 1,069 -2.29% 1,078 129,700 0 384,700 ー
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