kabutan

ALMETAX MANUFACTURING CO.,LTD.(5928) Historical

5928
TSE Standard
ALMETAX MANUFACTURING CO.,LTD.
271
JPY
-4
(-1.45%)
Apr 30, 9:31 am JST
1.69
USD
Apr 29, 8:31 pm EDT
Result
PTS
outside of trading hours
271.1
Apr 30, 11:09 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 9, 2025
338 JPY
52 Week Low May 8, 2025
243 JPY
Yearly High Feb 27, 2026
329 JPY
Yearly Low Apr 27, 2026
262 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 277 277 262 271 -1 -0.37% 41,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 285 290 269 272 -12 -4.23% 58,500
Apr 17, 2026 290 290 281 284 -6 -2.07% 18,200
Apr 10, 2026 290 292 286 290 +1 +0.35% 19,000
Apr 3, 2026 288 294 282 289 -2 -0.69% 15,900
Mar 27, 2026 287 294 286 291 0 0.00% 10,900
Mar 19, 2026 295 299 288 291 -7 -2.35% 29,000
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