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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 304 304 283 298 -9 -2.93% 37,400
Mar 6, 2026 320 320 286 307 -20 -6.12% 100,300
Feb 27, 2026 300 329 296 327 +27 +9.00% 190,000
Feb 20, 2026 283 300 283 300 +17 +6.01% 102,000
Feb 13, 2026 280 285 279 283 +5 +1.80% 40,700
Feb 6, 2026 280 280 272 278 -3 -1.07% 75,300
Jan 30, 2026 279 282 276 281 +2 +0.72% 27,200
Jan 23, 2026 282 284 278 279 -1 -0.36% 47,900
Jan 16, 2026 274 284 271 280 +8 +2.94% 105,600
Jan 9, 2026 272 274 270 272 +1 +0.37% 38,800
Dec 30, 2025 273 274 269 271 -2 -0.73% 17,900
Dec 26, 2025 270 273 265 273 +4 +1.49% 72,600
Dec 19, 2025 265 270 265 269 +4 +1.51% 67,800
Dec 12, 2025 267 272 265 265 -2 -0.75% 56,700
Dec 5, 2025 270 272 265 267 -5 -1.84% 25,600
Nov 28, 2025 269 285 266 272 -1 -0.37% 94,300
Nov 21, 2025 267 275 260 273 +6 +2.25% 68,600
Nov 14, 2025 259 267 255 267 +4 +1.52% 59,900
Nov 7, 2025 263 267 255 263 0 0.00% 55,300
Oct 31, 2025 270 272 262 263 -6 -2.23% 55,900