Minami Acoustics Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.150	35.500	35.040	35.410	35.410	1,229,690
2025-10-24	34.880	35.120	34.480	35.020	35.020	945,700
2025-10-23	34.410	34.750	34.060	34.690	34.690	812,600
2025-10-22	34.630	34.870	34.380	34.410	34.410	925,382
2025-10-21	34.320	34.680	34.210	34.640	34.640	1,193,547
2025-10-20	34.110	34.500	33.720	34.250	34.250	1,037,899
2025-10-17	34.410	34.580	33.540	33.540	33.540	1,590,321
2025-10-16	35.270	35.510	34.300	34.410	34.410	2,264,780
2025-10-15	35.280	35.750	34.950	35.460	35.460	1,474,000
2025-10-14	36.550	36.880	35.090	35.280	35.280	2,243,911
2025-10-13	36.000	36.350	34.600	36.310	36.310	2,729,471
2025-10-10	38.400	38.490	37.480	37.580	37.580	2,820,590
2025-10-09	39.370	39.500	38.420	38.690	38.690	5,030,218
2025-09-30	36.360	40.400	36.260	39.200	39.200	5,789,562
2025-09-29	36.320	36.530	35.810	36.290	36.290	1,421,231
2025-09-26	36.820	36.870	36.280	36.310	36.310	2,000,770
2025-09-25	37.420	38.000	36.950	37.010	37.010	2,718,600
2025-09-24	37.270	37.480	36.800	37.420	37.420	2,138,174
2025-09-23	38.080	38.350	36.580	37.260	37.260	3,313,609
2025-09-22	39.100	39.650	37.960	38.140	38.140	4,902,963
2025-09-19	36.880	38.840	36.180	38.490	38.490	5,009,640
2025-09-18	37.800	38.100	36.510	36.800	36.800	3,455,534
2025-09-17	37.610	38.840	37.610	38.010	38.010	3,879,407
2025-09-16	36.540	37.640	36.540	37.590	37.590	3,145,754
2025-09-15	36.100	37.200	36.040	36.690	36.690	2,481,701
2025-09-12	36.650	36.760	36.250	36.250	36.250	2,367,830
2025-09-11	36.150	36.830	35.800	36.730	36.730	2,423,233
2025-09-10	36.410	36.800	36.200	36.320	36.320	1,508,400
2025-09-09	37.260	37.350	36.140	36.380	36.380	2,160,223
2025-09-08	36.910	37.780	36.810	37.430	37.430	2,120,247
2025-09-05	36.570	37.190	36.150	37.020	37.020	1,991,080
2025-09-04	36.900	37.910	36.000	36.520	36.520	2,970,360
2025-09-03	38.030	38.390	36.900	36.920	36.920	2,929,325
2025-09-02	39.570	39.650	37.630	38.030	38.030	4,390,631
2025-09-01	39.600	40.820	39.600	39.830	39.830	3,579,701
2025-08-29	41.750	41.790	39.690	39.900	39.900	6,061,900
2025-08-28	41.810	42.470	40.280	41.830	41.830	4,409,587
2025-08-27	43.090	43.720	41.800	41.800	41.800	6,814,682
2025-08-26	41.520	43.760	41.180	42.720	42.720	7,203,482
2025-08-25	42.010	42.640	41.510	41.640	41.640	5,263,185
2025-08-22	41.520	42.210	41.500	41.600	41.600	3,644,663
2025-08-21	42.440	43.120	41.600	41.850	41.850	5,759,663
2025-08-20	41.260	42.880	41.120	42.560	42.560	6,378,524
2025-08-19	40.670	41.980	40.160	41.400	41.400	5,347,856
2025-08-18	39.750	41.190	39.600	40.490	40.490	4,303,407
2025-08-15	39.100	39.650	39.100	39.500	39.500	2,931,985
2025-08-14	39.790	40.020	38.830	39.290	39.290	3,801,577
2025-08-13	39.650	39.860	39.220	39.750	39.750	2,760,654
2025-08-12	39.400	39.900	39.250	39.620	39.620	1,984,560
2025-08-11	38.760	39.700	38.530	39.560	39.560	2,760,522
2025-08-08	39.180	39.360	38.440	38.550	38.550	2,476,300
2025-08-07	39.970	40.120	39.190	39.260	39.260	2,902,585
2025-08-06	39.320	40.110	39.150	39.770	39.770	2,956,637
2025-08-05	38.380	39.590	38.320	39.580	39.580	4,070,765
2025-08-04	37.770	38.350	37.650	38.310	38.310	1,291,220
2025-08-01	37.800	38.660	37.600	38.150	38.150	1,791,299
2025-07-31	38.260	38.770	37.770	37.820	37.820	2,326,708
2025-07-30	38.990	38.990	38.030	38.260	38.260	2,063,020
2025-07-29	39.150	39.400	38.610	39.000	39.000	1,890,900
2025-07-28	39.320	39.670	39.040	39.300	39.300	2,219,760

← NewerPage 5 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.