Almado, Inc. (4932.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1,362.00 | 1,369.00 | 1,337.00 | 1,342.00 | 1,342.00 | 22,300 |
| May 21, 2024 | 1,355.00 | 1,375.00 | 1,350.00 | 1,362.00 | 1,362.00 | 26,300 |
| May 20, 2024 | 1,322.00 | 1,371.00 | 1,322.00 | 1,350.00 | 1,350.00 | 47,800 |
| May 17, 2024 | 1,310.00 | 1,332.00 | 1,295.00 | 1,319.00 | 1,319.00 | 35,400 |
| May 16, 2024 | 1,384.00 | 1,384.00 | 1,300.00 | 1,315.00 | 1,315.00 | 112,500 |
| May 15, 2024 | 1,470.00 | 1,470.00 | 1,420.00 | 1,425.00 | 1,425.00 | 64,700 |
| May 14, 2024 | 1,455.00 | 1,465.00 | 1,443.00 | 1,465.00 | 1,465.00 | 20,100 |
| May 13, 2024 | 1,448.00 | 1,448.00 | 1,433.00 | 1,437.00 | 1,437.00 | 17,800 |
| May 10, 2024 | 1,456.00 | 1,461.00 | 1,449.00 | 1,449.00 | 1,449.00 | 10,100 |
| May 09, 2024 | 1,473.00 | 1,473.00 | 1,450.00 | 1,450.00 | 1,450.00 | 6,200 |
| May 08, 2024 | 1,463.00 | 1,485.00 | 1,455.00 | 1,455.00 | 1,455.00 | 19,400 |
| May 07, 2024 | 1,478.00 | 1,478.00 | 1,447.00 | 1,463.00 | 1,463.00 | 18,400 |
| May 02, 2024 | 1,462.00 | 1,478.00 | 1,462.00 | 1,469.00 | 1,469.00 | 8,500 |
| May 01, 2024 | 1,477.00 | 1,482.00 | 1,466.00 | 1,468.00 | 1,468.00 | 19,800 |
| Apr 30, 2024 | 1,450.00 | 1,479.00 | 1,448.00 | 1,477.00 | 1,477.00 | 32,200 |
| Apr 26, 2024 | 1,443.00 | 1,448.00 | 1,435.00 | 1,443.00 | 1,443.00 | 20,700 |
| Apr 25, 2024 | 1,430.00 | 1,438.00 | 1,422.00 | 1,434.00 | 1,434.00 | 13,700 |
| Apr 24, 2024 | 1,406.00 | 1,430.00 | 1,406.00 | 1,424.00 | 1,424.00 | 12,800 |
| Apr 23, 2024 | 1,405.00 | 1,410.00 | 1,394.00 | 1,405.00 | 1,405.00 | 33,900 |
| Apr 22, 2024 | 1,405.00 | 1,414.00 | 1,399.00 | 1,404.00 | 1,404.00 | 15,900 |
| Apr 19, 2024 | 1,414.00 | 1,415.00 | 1,387.00 | 1,395.00 | 1,395.00 | 38,200 |
| Apr 18, 2024 | 1,400.00 | 1,425.00 | 1,398.00 | 1,414.00 | 1,414.00 | 63,900 |
| Apr 17, 2024 | 1,419.00 | 1,424.00 | 1,405.00 | 1,408.00 | 1,408.00 | 23,700 |
| Apr 16, 2024 | 1,441.00 | 1,448.00 | 1,423.00 | 1,430.00 | 1,430.00 | 40,400 |
| Apr 15, 2024 | 1,462.00 | 1,468.00 | 1,445.00 | 1,464.00 | 1,464.00 | 27,200 |
| Apr 12, 2024 | 1,493.00 | 1,494.00 | 1,460.00 | 1,477.00 | 1,477.00 | 37,800 |
| Apr 11, 2024 | 1,485.00 | 1,488.00 | 1,465.00 | 1,476.00 | 1,476.00 | 35,900 |
| Apr 10, 2024 | 1,494.00 | 1,494.00 | 1,482.00 | 1,492.00 | 1,492.00 | 11,100 |
| Apr 09, 2024 | 1,480.00 | 1,486.00 | 1,473.00 | 1,484.00 | 1,484.00 | 26,300 |
| Apr 08, 2024 | 1,487.00 | 1,489.00 | 1,470.00 | 1,476.00 | 1,476.00 | 35,100 |
| Apr 05, 2024 | 1,470.00 | 1,498.00 | 1,457.00 | 1,474.00 | 1,474.00 | 35,700 |
| Apr 04, 2024 | 1,545.00 | 1,545.00 | 1,501.00 | 1,503.00 | 1,503.00 | 47,000 |
| Apr 03, 2024 | 1,512.00 | 1,557.00 | 1,502.00 | 1,545.00 | 1,545.00 | 49,200 |
| Apr 02, 2024 | 1,530.00 | 1,549.00 | 1,521.00 | 1,537.00 | 1,537.00 | 46,500 |
| Apr 01, 2024 | 1,557.00 | 1,560.00 | 1,510.00 | 1,514.00 | 1,514.00 | 82,200 |
| Mar 29, 2024 | 1,564.00 | 1,571.00 | 1,547.00 | 1,571.00 | 1,571.00 | 53,000 |
| Mar 28, 2024 | 1,571.00 | 1,596.00 | 1,551.00 | 1,554.00 | 1,554.00 | 137,400 |
| Mar 28, 2024 | 5 Dividend | |||||
| Mar 27, 2024 | 1,620.00 | 1,635.00 | 1,619.00 | 1,634.00 | 1,629.00 | 44,100 |
| Mar 26, 2024 | 1,623.00 | 1,631.00 | 1,616.00 | 1,621.00 | 1,616.04 | 30,100 |
| Mar 25, 2024 | 1,668.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,639.97 | 39,500 |
| Mar 22, 2024 | 1,690.00 | 1,690.00 | 1,661.00 | 1,668.00 | 1,662.90 | 33,100 |
| Mar 21, 2024 | 1,680.00 | 1,684.00 | 1,645.00 | 1,680.00 | 1,674.86 | 39,200 |
| Mar 19, 2024 | 1,646.00 | 1,677.00 | 1,640.00 | 1,671.00 | 1,665.89 | 40,300 |
| Mar 18, 2024 | 1,624.00 | 1,656.00 | 1,624.00 | 1,646.00 | 1,640.96 | 57,600 |
| Mar 15, 2024 | 1,622.00 | 1,639.00 | 1,611.00 | 1,611.00 | 1,606.07 | 40,300 |
| Mar 14, 2024 | 1,642.00 | 1,648.00 | 1,610.00 | 1,629.00 | 1,624.02 | 76,800 |
| Mar 13, 2024 | 1,680.00 | 1,680.00 | 1,630.00 | 1,631.00 | 1,626.01 | 93,500 |
| Mar 12, 2024 | 1,667.00 | 1,678.00 | 1,620.00 | 1,678.00 | 1,672.87 | 52,000 |
| Mar 11, 2024 | 1,675.00 | 1,703.00 | 1,655.00 | 1,667.00 | 1,661.90 | 88,600 |
| Mar 08, 2024 | 1,693.00 | 1,713.00 | 1,675.00 | 1,691.00 | 1,685.83 | 60,700 |
| Mar 07, 2024 | 1,697.00 | 1,717.00 | 1,668.00 | 1,675.00 | 1,669.87 | 74,300 |
| Mar 06, 2024 | 1,695.00 | 1,710.00 | 1,681.00 | 1,698.00 | 1,692.80 | 23,700 |
| Mar 05, 2024 | 1,685.00 | 1,717.00 | 1,681.00 | 1,697.00 | 1,691.81 | 23,900 |
| Mar 04, 2024 | 1,691.00 | 1,706.00 | 1,653.00 | 1,697.00 | 1,691.81 | 52,400 |
| Mar 01, 2024 | 1,698.00 | 1,708.00 | 1,677.00 | 1,698.00 | 1,692.80 | 37,800 |
| Feb 29, 2024 | 1,709.00 | 1,709.00 | 1,673.00 | 1,698.00 | 1,692.80 | 43,900 |
| Feb 28, 2024 | 1,685.00 | 1,714.00 | 1,685.00 | 1,694.00 | 1,688.82 | 44,300 |
| Feb 27, 2024 | 1,665.00 | 1,692.00 | 1,664.00 | 1,678.00 | 1,672.87 | 60,200 |
| Feb 26, 2024 | 1,619.00 | 1,660.00 | 1,619.00 | 1,659.00 | 1,653.92 | 56,500 |
| Feb 22, 2024 | 1,623.00 | 1,647.00 | 1,612.00 | 1,619.00 | 1,614.05 | 32,800 |
| Feb 21, 2024 | 1,604.00 | 1,640.00 | 1,580.00 | 1,630.00 | 1,625.01 | 47,700 |
| Feb 20, 2024 | 1,636.00 | 1,652.00 | 1,619.00 | 1,624.00 | 1,619.03 | 66,500 |
| Feb 19, 2024 | 1,585.00 | 1,636.00 | 1,585.00 | 1,636.00 | 1,630.99 | 79,400 |
| Feb 16, 2024 | 1,519.00 | 1,577.00 | 1,501.00 | 1,570.00 | 1,565.20 | 106,700 |
| Feb 15, 2024 | 1,512.00 | 1,552.00 | 1,498.00 | 1,515.00 | 1,510.36 | 135,300 |
| Feb 14, 2024 | 1,454.00 | 1,457.00 | 1,426.00 | 1,436.00 | 1,431.61 | 56,800 |
| Feb 13, 2024 | 1,473.00 | 1,480.00 | 1,451.00 | 1,460.00 | 1,455.53 | 38,400 |
| Feb 09, 2024 | 1,458.00 | 1,483.00 | 1,454.00 | 1,468.00 | 1,463.51 | 22,500 |
| Feb 08, 2024 | 1,463.00 | 1,479.00 | 1,451.00 | 1,470.00 | 1,465.50 | 31,300 |
| Feb 07, 2024 | 1,488.00 | 1,488.00 | 1,459.00 | 1,469.00 | 1,464.50 | 30,600 |
| Feb 06, 2024 | 1,448.00 | 1,484.00 | 1,442.00 | 1,479.00 | 1,474.47 | 44,500 |
| Feb 05, 2024 | 1,450.00 | 1,457.00 | 1,437.00 | 1,448.00 | 1,443.57 | 31,800 |
| Feb 02, 2024 | 1,451.00 | 1,458.00 | 1,430.00 | 1,437.00 | 1,432.60 | 62,600 |
| Feb 01, 2024 | 1,458.00 | 1,459.00 | 1,446.00 | 1,450.00 | 1,445.56 | 35,000 |
| Jan 31, 2024 | 1,453.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,455.53 | 36,700 |
| Jan 30, 2024 | 1,450.00 | 1,455.00 | 1,443.00 | 1,448.00 | 1,443.57 | 19,000 |
| Jan 29, 2024 | 1,450.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,440.58 | 22,800 |
| Jan 26, 2024 | 1,450.00 | 1,466.00 | 1,444.00 | 1,445.00 | 1,440.58 | 26,900 |
| Jan 25, 2024 | 1,444.00 | 1,451.00 | 1,426.00 | 1,444.00 | 1,439.58 | 50,600 |
| Jan 24, 2024 | 1,442.00 | 1,472.00 | 1,442.00 | 1,455.00 | 1,450.55 | 38,700 |
| Jan 23, 2024 | 1,443.00 | 1,454.00 | 1,439.00 | 1,441.00 | 1,436.59 | 44,800 |
| Jan 22, 2024 | 1,428.00 | 1,441.00 | 1,416.00 | 1,440.00 | 1,435.59 | 23,700 |
| Jan 19, 2024 | 1,433.00 | 1,433.00 | 1,410.00 | 1,410.00 | 1,405.69 | 18,500 |
| Jan 18, 2024 | 1,407.00 | 1,425.00 | 1,407.00 | 1,423.00 | 1,418.65 | 21,100 |
| Jan 17, 2024 | 1,433.00 | 1,433.00 | 1,406.00 | 1,407.00 | 1,402.69 | 55,400 |
| Jan 16, 2024 | 1,452.00 | 1,455.00 | 1,421.00 | 1,429.00 | 1,424.63 | 37,300 |
| Jan 15, 2024 | 1,452.00 | 1,455.00 | 1,439.00 | 1,444.00 | 1,439.58 | 24,100 |
| Jan 12, 2024 | 1,438.00 | 1,465.00 | 1,438.00 | 1,465.00 | 1,460.52 | 52,200 |
| Jan 11, 2024 | 1,453.00 | 1,453.00 | 1,430.00 | 1,438.00 | 1,433.60 | 55,200 |
| Jan 10, 2024 | 1,435.00 | 1,450.00 | 1,430.00 | 1,444.00 | 1,439.58 | 47,300 |
| Jan 09, 2024 | 1,410.00 | 1,434.00 | 1,401.00 | 1,431.00 | 1,426.62 | 68,500 |
| Jan 05, 2024 | 1,406.00 | 1,415.00 | 1,394.00 | 1,398.00 | 1,393.72 | 58,600 |
| Jan 04, 2024 | 1,398.00 | 1,409.00 | 1,387.00 | 1,407.00 | 1,402.69 | 57,600 |
| Dec 29, 2023 | 1,398.00 | 1,398.00 | 1,380.00 | 1,390.00 | 1,385.75 | 48,500 |
| Dec 28, 2023 | 1,391.00 | 1,398.00 | 1,376.00 | 1,398.00 | 1,393.72 | 32,700 |
| Dec 27, 2023 | 1,383.00 | 1,413.00 | 1,383.00 | 1,387.00 | 1,382.76 | 61,600 |
| Dec 26, 2023 | 1,343.00 | 1,381.00 | 1,343.00 | 1,373.00 | 1,368.80 | 40,100 |
| Dec 25, 2023 | 1,368.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,345.87 | 27,100 |
| Dec 22, 2023 | 1,369.00 | 1,372.00 | 1,348.00 | 1,360.00 | 1,355.84 | 39,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.