kabutan

ALMADO,INC.(4932) Historical

4932
TSE Standard
ALMADO,INC.
1,133
JPY
-3
(-0.26%)
Jan 29, 3:30 pm JST
7.40
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
1,132.1
Jan 29, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 1,130 1,158 1,120 1,133 +10 +0.89% 697,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 1,305 1,383 1,225 1,252 -43 -3.32% 420,000
Jun, 2024 1,315 1,322 1,249 1,295 -20 -1.52% 443,300
May, 2024 1,477 1,485 1,250 1,315 -162 -10.97% 648,100