Acmos Inc. 6888
TSE · Japan · Technology Services
¥504.00+2.00 (+0.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥504.00 | +0.40% | ¥504.00 | ¥505.00 | ¥500.00 | 10.80K |
| 2026-09-30 | ¥502.00 | +0.20% | ¥502.00 | ¥504.00 | ¥500.00 | 10.00K |
| 2026-09-29 | ¥501.00 | +0.20% | ¥499.00 | ¥505.00 | ¥498.00 | 15.40K |
| 2026-09-28 | ¥500.00 | 0.00% | ¥499.00 | ¥505.00 | ¥499.00 | 10.30K |
| 2026-09-25 | ¥500.00 | -0.20% | ¥502.00 | ¥503.00 | ¥497.00 | 18.40K |
| 2026-09-24 | ¥501.00 | +0.40% | ¥502.00 | ¥502.00 | ¥496.00 | 12.70K |
| 2026-09-18 | ¥499.00 | -0.40% | ¥501.00 | ¥501.00 | ¥497.00 | 7.40K |
| 2026-09-17 | ¥501.00 | +0.40% | ¥500.00 | ¥501.00 | ¥498.00 | 6.60K |
| 2026-09-16 | ¥499.00 | -0.20% | ¥500.00 | ¥501.00 | ¥498.00 | 5.40K |
| 2026-09-15 | ¥500.00 | 0.00% | ¥500.00 | ¥502.00 | ¥498.00 | 1.80K |
| 2026-09-14 | ¥500.00 | +0.40% | ¥501.00 | ¥502.00 | ¥499.00 | 3.60K |
| 2026-09-11 | ¥498.00 | -0.40% | ¥498.00 | ¥501.00 | ¥496.00 | 4.70K |
| 2026-09-10 | ¥500.00 | +0.40% | ¥500.00 | ¥502.00 | ¥496.00 | 9.40K |
| 2026-09-09 | ¥498.00 | -0.40% | ¥500.00 | ¥500.00 | ¥496.00 | 5.20K |
| 2026-09-08 | ¥500.00 | +0.60% | ¥500.00 | ¥500.00 | ¥497.00 | 4.40K |
| 2026-09-07 | ¥497.00 | 0.00% | ¥500.00 | ¥500.00 | ¥497.00 | 8.30K |
| 2026-09-04 | ¥497.00 | -0.20% | ¥498.00 | ¥501.00 | ¥497.00 | 7.80K |
| 2026-09-03 | ¥498.00 | -0.20% | ¥501.00 | ¥502.00 | ¥498.00 | 5.70K |
| 2026-09-02 | ¥499.00 | -0.40% | ¥499.00 | ¥502.00 | ¥499.00 | 6.10K |
| 2026-09-01 | ¥501.00 | -0.40% | ¥501.00 | ¥503.00 | ¥501.00 | 2.70K |
| 2026-08-31 | ¥503.00 | +0.20% | ¥500.00 | ¥503.00 | ¥496.00 | 12.30K |
| 2026-08-28 | ¥502.00 | -0.20% | ¥500.00 | ¥504.00 | ¥498.00 | 14.60K |
| 2026-08-27 | ¥503.00 | +0.40% | ¥501.00 | ¥504.00 | ¥500.00 | 6.50K |
| 2026-08-26 | ¥501.00 | -0.60% | ¥504.00 | ¥504.00 | ¥500.00 | 4.80K |
| 2026-08-25 | ¥504.00 | 0.00% | ¥506.00 | ¥507.00 | ¥501.00 | 3.80K |
| 2026-08-24 | ¥504.00 | +0.60% | ¥505.00 | ¥506.00 | ¥501.00 | 5.00K |
| 2026-08-21 | ¥501.00 | -0.60% | ¥502.00 | ¥503.00 | ¥499.00 | 3.80K |
| 2026-08-20 | ¥504.00 | +0.20% | ¥505.00 | ¥506.00 | ¥500.00 | 6.30K |
| 2026-08-19 | ¥503.00 | 0.00% | ¥498.00 | ¥504.00 | ¥498.00 | 6.50K |
| 2026-08-18 | ¥503.00 | +1.62% | ¥499.00 | ¥506.00 | ¥496.00 | 27.60K |
| 2026-08-17 | ¥495.00 | +0.61% | ¥492.00 | ¥497.00 | ¥492.00 | 11.70K |
| 2026-08-14 | ¥492.00 | +1.03% | ¥488.00 | ¥492.00 | ¥485.00 | 12.40K |
| 2026-08-13 | ¥487.00 | +0.62% | ¥487.00 | ¥490.00 | ¥484.00 | 8.60K |
| 2026-08-12 | ¥484.00 | +0.41% | ¥481.00 | ¥489.00 | ¥481.00 | 8.50K |
| 2026-08-10 | ¥482.00 | +0.84% | ¥481.00 | ¥484.00 | ¥478.00 | 10.70K |
| 2026-08-07 | ¥478.00 | +0.21% | ¥478.00 | ¥480.00 | ¥477.00 | 4.70K |
| 2026-08-06 | ¥477.00 | 0.00% | ¥481.00 | ¥481.00 | ¥475.00 | 11.20K |
| 2026-08-05 | ¥477.00 | -0.63% | ¥481.00 | ¥482.00 | ¥476.00 | 25.30K |
| 2026-08-04 | ¥480.00 | +0.21% | ¥483.00 | ¥500.00 | ¥477.00 | 53.50K |
| 2026-08-03 | ¥479.00 | -0.62% | ¥480.00 | ¥481.00 | ¥477.00 | 6.10K |
| 2026-07-31 | ¥482.00 | -0.41% | ¥482.00 | ¥485.00 | ¥476.00 | 15.30K |
| 2026-07-30 | ¥484.00 | +0.41% | ¥481.00 | ¥484.00 | ¥478.00 | 10.10K |
| 2026-07-29 | ¥482.00 | 0.00% | ¥485.00 | ¥486.00 | ¥482.00 | 8.60K |
| 2026-07-28 | ¥482.00 | -0.41% | ¥482.00 | ¥485.00 | ¥478.00 | 7.80K |
| 2026-07-27 | ¥484.00 | +1.68% | ¥480.00 | ¥484.00 | ¥476.00 | 10.80K |
| 2026-07-24 | ¥476.00 | 0.00% | ¥476.00 | ¥479.00 | ¥474.00 | 3.50K |
| 2026-07-23 | ¥476.00 | -0.21% | ¥480.00 | ¥480.00 | ¥476.00 | 4.40K |
| 2026-07-22 | ¥477.00 | -0.42% | ¥479.00 | ¥483.00 | ¥473.00 | 13.30K |
| 2026-07-21 | ¥479.00 | +1.27% | ¥477.00 | ¥482.00 | ¥474.00 | 8.10K |
| 2026-07-17 | ¥473.00 | -1.87% | ¥481.00 | ¥484.00 | ¥472.00 | 29.70K |
| 2026-07-16 | ¥482.00 | +0.84% | ¥478.00 | ¥486.00 | ¥476.00 | 18.60K |
| 2026-07-15 | ¥478.00 | +0.42% | ¥476.00 | ¥478.00 | ¥475.00 | 2.80K |
| 2026-07-14 | ¥476.00 | +1.06% | ¥474.00 | ¥478.00 | ¥473.00 | 11.80K |
| 2026-07-13 | ¥471.00 | -0.84% | ¥472.00 | ¥476.00 | ¥470.00 | 9.50K |
| 2026-07-10 | ¥475.00 | +0.42% | ¥475.00 | ¥477.00 | ¥471.00 | 18.30K |
| 2026-07-09 | ¥473.00 | 0.00% | ¥474.00 | ¥475.00 | ¥472.00 | 4.70K |
| 2026-07-08 | ¥473.00 | +0.64% | ¥471.00 | ¥474.00 | ¥471.00 | 8.30K |
| 2026-07-07 | ¥470.00 | +1.08% | ¥471.00 | ¥475.00 | ¥469.00 | 24.50K |
| 2026-07-06 | ¥465.00 | -0.43% | ¥467.00 | ¥470.00 | ¥464.00 | 48.70K |
| 2026-07-03 | ¥467.00 | -0.21% | ¥466.00 | ¥468.00 | ¥465.00 | 42.00K |
| 2026-07-02 | ¥468.00 | 0.00% | ¥467.00 | ¥474.00 | ¥467.00 | 35.00K |
| 2026-07-01 | ¥468.00 | +0.65% | ¥465.00 | ¥471.00 | ¥462.00 | 50.90K |
| 2026-06-30 | ¥465.00 | -2.72% | ¥470.00 | ¥476.00 | ¥464.00 | 92.60K |
| 2026-06-29 | ¥478.00 | -6.46% | ¥462.00 | ¥480.00 | ¥462.00 | 111.40K |
| 2026-06-26 | ¥511.00 | -1.54% | ¥513.00 | ¥518.00 | ¥510.00 | 37.90K |
| 2026-06-25 | ¥519.00 | -0.19% | ¥517.00 | ¥526.00 | ¥516.00 | 23.20K |
| 2026-06-24 | ¥520.00 | +1.56% | ¥511.00 | ¥526.00 | ¥511.00 | 24.50K |
| 2026-06-23 | ¥512.00 | -0.58% | ¥515.00 | ¥515.00 | ¥509.00 | 28.20K |
| 2026-06-22 | ¥515.00 | +0.39% | ¥510.00 | ¥515.00 | ¥510.00 | 19.80K |
| 2026-06-19 | ¥513.00 | -0.19% | ¥512.00 | ¥519.00 | ¥512.00 | 22.40K |
| 2026-06-18 | ¥514.00 | 0.00% | ¥512.00 | ¥516.00 | ¥511.00 | 17.30K |
| 2026-06-17 | ¥514.00 | +0.39% | ¥512.00 | ¥517.00 | ¥511.00 | 17.00K |
| 2026-06-16 | ¥512.00 | 0.00% | ¥518.00 | ¥518.00 | ¥511.00 | 15.60K |
| 2026-06-15 | ¥512.00 | -0.58% | ¥514.00 | ¥518.00 | ¥511.00 | 16.80K |
| 2026-06-12 | ¥515.00 | +0.19% | ¥515.00 | ¥515.00 | ¥510.00 | 15.00K |
| 2026-06-11 | ¥514.00 | +0.39% | ¥510.00 | ¥514.00 | ¥505.00 | 21.10K |
| 2026-06-10 | ¥512.00 | -0.78% | ¥517.00 | ¥517.00 | ¥509.00 | 22.00K |
| 2026-06-09 | ¥516.00 | -0.77% | ¥521.00 | ¥521.00 | ¥514.00 | 23.00K |
| 2026-06-08 | ¥520.00 | -1.52% | ¥524.00 | ¥526.00 | ¥520.00 | 23.30K |
| 2026-06-05 | ¥528.00 | +0.38% | ¥526.00 | ¥529.00 | ¥526.00 | 5.10K |
| 2026-06-04 | ¥526.00 | -1.13% | ¥525.00 | ¥529.00 | ¥525.00 | 9.50K |
| 2026-06-03 | ¥532.00 | +0.76% | ¥529.00 | ¥533.00 | ¥526.00 | 25.40K |
| 2026-06-02 | ¥528.00 | -0.38% | ¥531.00 | ¥532.00 | ¥527.00 | 19.70K |
| 2026-06-01 | ¥530.00 | -0.75% | ¥540.00 | ¥540.00 | ¥530.00 | 19.80K |
| 2026-05-29 | ¥534.00 | +0.56% | ¥535.00 | ¥540.00 | ¥534.00 | 20.00K |
| 2026-05-28 | ¥531.00 | -0.38% | ¥530.00 | ¥536.00 | ¥530.00 | 13.20K |
| 2026-05-27 | ¥533.00 | +0.76% | ¥530.00 | ¥533.00 | ¥529.00 | 7.60K |
| 2026-05-26 | ¥529.00 | -0.94% | ¥535.00 | ¥535.00 | ¥528.00 | 7.10K |
| 2026-05-25 | ¥534.00 | +0.75% | ¥535.00 | ¥535.00 | ¥530.00 | 12.40K |
| 2026-05-22 | ¥530.00 | 0.00% | ¥536.00 | ¥536.00 | ¥530.00 | 8.90K |