Minami Acoustics Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.000	36.530	35.800	36.300	36.300	1,793,210
2026-01-20	36.570	36.980	35.950	36.260	36.260	2,977,181
2026-01-19	36.800	36.800	36.280	36.530	36.530	2,013,998
2026-01-16	37.240	37.430	36.500	36.850	36.850	3,441,163
2026-01-15	37.860	39.350	36.860	37.230	37.230	5,151,387
2026-01-14	36.880	39.990	36.880	38.520	38.520	9,407,640
2026-01-13	37.980	37.990	36.550	36.700	36.700	3,988,996
2026-01-12	36.650	38.000	36.300	37.990	37.990	5,746,040
2026-01-09	36.350	36.730	36.000	36.520	36.520	3,268,423
2026-01-08	35.740	36.760	35.680	36.580	36.580	3,543,700
2026-01-07	37.100	37.130	36.030	36.060	36.060	4,747,477
2026-01-06	37.030	38.540	36.760	37.190	37.190	7,254,209
2026-01-05	35.640	36.980	35.380	36.900	36.900	5,788,938
2025-12-31	37.170	37.890	35.330	35.640	35.640	7,216,065
2025-12-30	34.100	35.950	34.010	35.260	35.260	3,885,792
2025-12-29	33.910	34.880	33.700	34.290	34.290	3,027,952
2025-12-26	34.210	34.410	33.500	33.590	33.590	2,769,540
2025-12-25	34.340	34.730	33.840	34.380	34.380	2,355,099
2025-12-24	33.280	34.730	33.250	34.550	34.550	3,203,007
2025-12-23	33.580	34.300	33.340	33.360	33.360	1,989,245
2025-12-22	33.930	34.190	33.480	33.650	33.650	2,220,815
2025-12-19	33.890	34.600	33.780	33.910	33.910	1,626,579
2025-12-18	33.710	34.270	33.560	33.560	33.560	1,710,693
2025-12-17	33.650	34.100	32.730	34.000	34.000	2,486,950
2025-12-16	35.750	35.760	33.620	33.710	33.710	3,390,477
2025-12-15	35.530	36.300	35.140	35.750	35.750	2,538,433
2025-12-12	34.880	36.100	34.680	35.600	35.600	2,935,680
2025-12-11	36.360	36.360	34.710	34.880	34.880	4,154,133
2025-12-10	36.900	37.280	35.850	36.200	36.200	4,668,370
2025-12-09	37.500	38.240	36.730	37.350	37.350	4,617,191
2025-12-08	37.300	38.580	36.750	37.920	37.920	6,024,755
2025-12-05	36.580	37.900	36.300	37.400	37.400	4,966,425
2025-12-04	37.700	38.000	36.000	36.790	36.790	6,703,260
2025-12-03	39.700	40.550	36.800	38.500	38.500	11,430,590
2025-12-02	38.960	39.290	37.200	37.660	37.660	12,199,650
2025-12-01	33.740	40.690	33.710	40.660	40.660	19,278,039
2025-11-28	33.990	34.800	33.310	33.910	33.910	3,753,585
2025-11-27	32.180	34.300	32.100	33.450	33.450	3,960,590
2025-11-26	32.460	33.650	32.020	32.180	32.180	2,262,282
2025-11-25	31.400	33.160	31.380	32.500	32.500	2,455,162
2025-11-24	30.860	31.440	30.610	31.250	31.250	986,415
2025-11-21	31.900	32.130	30.600	30.650	30.650	1,576,840
2025-11-20	32.550	32.740	31.890	31.970	31.970	1,112,900
2025-11-19	33.300	33.520	32.250	32.250	32.250	1,932,735
2025-11-18	33.200	34.110	33.130	33.420	33.420	1,357,700
2025-11-17	33.450	33.680	33.180	33.380	33.380	749,280
2025-11-14	33.610	34.030	33.440	33.450	33.450	879,138
2025-11-13	34.000	34.840	33.810	33.970	33.970	1,899,416
2025-11-12	33.710	34.000	33.580	33.890	33.890	1,040,495
2025-11-11	33.610	33.840	33.360	33.700	33.700	861,029
2025-11-10	33.590	33.670	33.300	33.600	33.600	644,600
2025-11-07	33.700	33.830	33.370	33.390	33.390	761,240
2025-11-06	34.000	34.220	33.560	33.750	33.750	905,740
2025-11-05	33.110	34.060	33.110	34.030	34.030	1,097,780
2025-11-04	34.160	34.160	33.330	33.550	33.550	967,444
2025-11-03	34.000	34.360	33.530	34.160	34.160	1,215,992
2025-10-31	33.180	34.220	33.180	34.000	34.000	1,529,946
2025-10-30	34.040	34.120	33.230	33.260	33.260	1,780,098
2025-10-29	34.880	34.950	34.020	34.120	34.120	2,072,180
2025-10-28	35.120	35.860	35.040	35.360	35.360	1,153,400

← NewerPage 4 of 14 · 816 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-23	0.3990 CNY
2024-06-21	0.5040 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.