kabutan

ALMETAX MANUFACTURING CO.,LTD.(5928) Historical

5928
TSE Standard
ALMETAX MANUFACTURING CO.,LTD.
298
JPY
+4
(+1.36%)
Mar 13, 3:30 pm JST
1.86
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 9, 2025
338 JPY
52 Week Low Apr 7, 2025
220 JPY
Yearly High Jun 9, 2025
338 JPY
Yearly Low Apr 7, 2025
220 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 291 300 291 298 +4 +1.36% 7,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 293 294 293 294 +3 +1.03% 1,400
Mar 11, 2026 296 297 291 291 -3 -1.02% 3,900
Mar 10, 2026 296 297 294 294 +2 +0.68% 5,100
Mar 9, 2026 304 304 283 292 -15 -4.89% 19,800
Mar 6, 2026 305 307 301 307 0 0.00% 3,300
Mar 5, 2026 299 307 286 307 +12 +4.07% 32,900
Mar 4, 2026 300 300 292 295 -10 -3.28% 17,700
Mar 3, 2026 316 318 305 305 -11 -3.48% 28,000
Mar 2, 2026 320 320 302 316 -11 -3.36% 18,400
Feb 27, 2026 316 329 309 327 +14 +4.47% 68,700
Feb 26, 2026 308 313 307 313 +8 +2.62% 25,600
Feb 25, 2026 303 318 297 305 +4 +1.33% 55,800
Feb 24, 2026 300 304 296 301 +1 +0.33% 39,900
Feb 20, 2026 293 300 290 300 +5 +1.69% 32,500
Feb 19, 2026 293 298 289 295 +4 +1.37% 26,500
Feb 18, 2026 289 292 289 291 +2 +0.69% 13,300
Feb 17, 2026 287 289 285 289 +4 +1.40% 17,900
Feb 16, 2026 283 286 283 285 +2 +0.71% 11,800
Feb 13, 2026 284 284 280 283 -2 -0.70% 5,300
Feb 12, 2026 285 285 283 285 +2 +0.71% 10,000