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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 803 811 693 702 -97 -12.14% 1,062,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 954 955 797 799 -156 -16.34% 1,091,800
Feb, 2026 1,150 1,200 883 955 -189 -16.52% 1,573,500
Jan, 2026 1,130 1,158 1,120 1,144 +21 +1.87% 725,600
Dec, 2025 1,098 1,138 1,064 1,123 +29 +2.65% 598,000
Nov, 2025 1,075 1,128 1,062 1,094 +20 +1.86% 551,300
Oct, 2025 1,102 1,111 1,068 1,074 -32 -2.89% 533,100
Sep, 2025 1,168 1,197 1,101 1,106 -32 -2.81% 995,200
Aug, 2025 1,117 1,200 1,110 1,138 +18 +1.61% 712,600
Jul, 2025 1,128 1,128 1,045 1,120 -8 -0.71% 604,800
Jun, 2025 1,108 1,133 1,067 1,128 +22 +1.99% 399,400
May, 2025 1,110 1,147 1,041 1,106 -4 -0.36% 443,100
Apr, 2025 1,044 1,113 904 1,110 +80 +7.77% 785,200
Mar, 2025 1,220 1,229 1,024 1,030 -187 -15.37% 962,300
Feb, 2025 1,185 1,229 1,113 1,217 +29 +2.44% 533,300
Jan, 2025 1,190 1,219 1,152 1,188 +4 +0.34% 584,900
Dec, 2024 1,097 1,197 1,043 1,184 +111 +10.34% 853,600
Nov, 2024 1,017 1,123 1,010 1,073 +47 +4.58% 636,500
Oct, 2024 1,038 1,045 964 1,026 +6 +0.59% 657,400
Sep, 2024 1,196 1,196 999 1,020 -165 -13.92% 763,500
Aug, 2024 1,245 1,245 860 1,185 -67 -5.35% 1,945,600