Minami Acoustics Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.740	39.430	38.600	39.170	39.170	2,641,777
2025-07-24	38.540	38.800	38.440	38.600	38.600	1,650,131
2025-07-23	38.600	38.820	38.310	38.340	38.340	1,474,842
2025-07-22	39.370	39.370	38.410	38.680	38.680	2,149,385
2025-07-21	38.990	39.450	38.780	39.290	39.290	2,169,195
2025-07-18	38.840	39.080	38.420	38.780	38.780	1,689,660
2025-07-17	38.420	38.770	38.110	38.720	38.720	1,593,800
2025-07-16	38.210	38.770	38.090	38.420	38.420	1,413,641
2025-07-15	38.580	38.580	37.640	38.200	38.200	2,081,300
2025-07-14	38.820	38.820	38.320	38.500	38.500	1,401,340
2025-07-11	38.700	38.850	38.080	38.630	38.630	1,699,280
2025-07-10	38.580	38.740	38.200	38.500	38.500	1,441,800
2025-07-09	38.930	39.220	38.510	38.580	38.580	1,669,580
2025-07-08	38.300	38.970	38.250	38.930	38.930	1,754,571
2025-07-07	38.750	38.780	38.170	38.300	38.300	1,587,580
2025-07-04	39.880	39.880	38.700	38.700	38.700	2,727,580
2025-07-03	39.460	40.170	39.330	39.870	39.870	2,460,400
2025-07-02	39.950	40.090	39.110	39.460	39.460	2,544,520
2025-07-01	41.110	41.110	39.920	40.170	40.170	2,641,517
2025-06-30	40.300	41.490	40.300	41.280	41.280	3,120,580
2025-06-27	41.300	41.530	40.120	40.420	40.420	3,469,577
2025-06-26	41.950	42.250	40.900	41.140	41.140	4,093,740
2025-06-25	40.820	43.240	40.800	42.110	42.110	5,969,440
2025-06-24	39.600	40.880	39.600	40.830	40.830	3,224,380
2025-06-23	37.600	40.000	37.500	39.610	39.610	4,189,760
2025-06-20	40.840	41.960	38.710	38.820	38.421	4,753,120
2025-06-19	41.990	42.330	40.810	40.880	40.460	4,588,799
2025-06-18	42.000	43.400	41.680	42.410	41.974	6,273,764
2025-06-17	41.330	43.500	41.180	41.920	41.489	6,343,644
2025-06-16	40.490	42.360	40.080	41.300	40.876	3,896,240
2025-06-13	41.130	41.880	40.010	40.980	40.559	5,253,723
2025-06-12	44.050	44.980	41.410	41.810	41.380	7,899,075
2025-06-11	41.130	42.520	41.000	42.190	41.756	4,826,520
2025-06-10	42.340	42.570	40.500	41.150	40.727	5,004,601
2025-06-09	42.600	43.580	41.960	42.260	41.826	6,357,700
2025-06-06	42.030	43.490	41.420	42.750	42.311	5,614,141
2025-06-05	41.230	42.770	41.050	42.280	41.845	5,895,120
2025-06-04	40.100	41.780	40.100	41.640	41.212	5,500,742
2025-06-03	38.600	41.810	38.600	40.350	39.935	6,301,801
2025-05-30	40.050	40.970	39.050	39.150	38.748	5,143,441
2025-05-29	39.580	40.580	39.580	40.450	40.034	4,856,720
2025-05-28	39.730	41.560	39.730	39.780	39.371	5,532,000
2025-05-27	41.000	41.490	39.450	40.100	39.688	5,965,512
2025-05-26	37.160	40.960	37.000	40.900	40.480	9,753,122
2025-05-23	39.530	39.600	37.600	37.820	37.431	8,022,396
2025-05-22	38.160	42.550	37.420	40.300	39.886	8,860,191
2025-05-21	38.750	39.100	37.880	38.140	37.748	3,289,600
2025-05-20	38.010	39.060	37.430	38.690	38.292	2,625,702
2025-05-19	38.280	38.530	37.360	38.010	37.619	2,269,302
2025-05-16	38.150	39.160	37.500	38.370	37.976	2,469,744
2025-05-15	39.000	39.000	37.880	37.980	37.590	2,541,900
2025-05-14	39.320	40.080	38.650	38.990	38.589	3,759,880
2025-05-13	41.340	41.670	39.280	39.310	38.906	5,632,008
2025-05-12	39.160	40.780	39.070	39.750	39.341	3,672,602
2025-05-09	39.410	39.590	38.000	38.280	37.887	2,408,720
2025-05-08	38.730	39.780	38.620	39.380	38.975	2,732,880
2025-05-07	39.230	39.790	38.340	38.880	38.480	3,497,700
2025-05-06	37.700	38.830	37.550	38.790	38.391	3,247,140
2025-04-30	36.500	37.930	36.500	37.520	37.134	4,199,640
2025-04-29	35.830	36.240	35.380	35.380	35.016	2,301,220

← NewerPage 6 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.