Minami Acoustics Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.940	24.280	22.000	24.040	24.040	3,453,340
2026-10-22	23.600	24.410	22.930	23.120	23.120	2,328,380
2026-10-21	22.610	23.880	22.610	23.630	23.630	2,246,000
2026-10-20	21.650	23.470	21.500	23.090	23.090	1,930,440
2026-10-19	21.490	21.920	20.980	21.650	21.650	1,107,900
2026-10-16	22.190	22.300	21.490	21.670	21.670	1,434,685
2026-10-15	21.970	21.970	21.200	21.290	21.290	1,272,826
2026-10-14	22.830	23.190	22.100	22.160	22.160	1,296,800
2026-10-13	22.200	23.350	21.420	22.930	22.930	1,828,700
2026-10-12	22.430	23.460	22.110	22.550	22.550	1,722,600
2026-10-09	22.190	22.480	21.070	22.340	22.340	1,833,332
2026-10-08	23.240	23.430	22.250	22.330	22.330	1,414,500
2026-09-30	23.740	23.740	23.040	23.150	23.150	974,700
2026-09-29	23.040	23.620	22.880	23.370	23.370	942,662
2026-09-28	23.830	23.940	22.800	23.130	23.130	1,166,465
2026-09-24	24.650	24.650	23.900	23.940	23.940	1,102,793
2026-09-23	24.970	25.080	24.580	24.650	24.650	1,629,202
2026-09-22	24.280	25.470	24.000	25.020	25.020	2,779,440
2026-09-21	22.630	24.310	22.460	24.030	24.030	2,724,140
2026-09-18	22.550	23.130	22.410	22.470	22.470	1,763,345
2026-09-17	22.390	22.530	22.010	22.400	22.400	1,341,306
2026-09-16	22.150	22.680	22.110	22.430	22.430	911,500
2026-09-15	23.050	23.400	22.350	22.390	22.390	1,200,500
2026-09-14	23.100	23.500	23.030	23.230	23.230	987,637
2026-09-11	24.170	24.480	23.080	23.320	23.320	2,416,999
2026-09-10	24.380	24.620	24.000	24.300	24.300	1,390,800
2026-09-09	24.180	24.560	23.760	24.380	24.380	2,307,800
2026-09-08	24.140	24.950	23.970	24.180	24.180	2,007,200
2026-09-07	24.210	24.210	23.760	24.060	24.060	886,900
2026-09-04	24.060	24.410	23.760	23.930	23.930	1,104,620
2026-09-03	24.190	24.440	23.690	23.930	23.930	1,154,600
2026-09-02	24.250	24.460	23.860	24.090	24.090	1,009,600
2026-09-01	24.020	24.660	23.830	24.260	24.260	1,825,040
2026-08-31	23.780	24.110	23.600	24.020	24.020	1,104,400
2026-08-28	24.130	24.500	23.780	23.790	23.790	1,280,397
2026-08-27	24.100	24.340	23.850	24.130	24.130	1,581,645
2026-08-26	23.560	23.950	23.050	23.830	23.830	1,884,075
2026-08-25	21.880	23.510	21.800	23.360	23.360	2,850,813
2026-08-24	22.480	22.600	21.780	22.080	22.080	1,275,520
2026-08-21	22.260	22.550	21.860	22.430	22.430	1,246,020
2026-08-20	22.150	22.650	21.950	22.400	22.400	1,828,193
2026-08-19	22.450	22.730	21.850	22.060	22.060	2,008,500
2026-08-18	22.720	23.090	22.380	22.730	22.730	1,943,087
2026-08-17	22.800	23.080	22.520	23.020	23.020	1,382,258
2026-08-14	22.960	23.080	22.430	22.790	22.790	2,200,285
2026-08-13	23.000	23.990	22.460	22.670	22.670	3,705,984
2026-08-12	22.580	23.060	22.280	22.750	22.750	1,724,831
2026-08-11	22.190	22.480	21.830	22.280	22.280	1,101,600
2026-08-10	22.000	22.270	21.290	22.170	22.170	1,873,700
2026-08-07	21.640	21.770	21.200	21.680	21.680	1,377,080
2026-08-06	21.670	21.950	21.330	21.740	21.740	1,425,417
2026-08-05	21.740	21.920	21.540	21.780	21.780	1,367,327
2026-08-04	21.470	21.780	21.430	21.730	21.730	1,128,086
2026-08-03	21.000	21.460	20.910	21.420	21.420	1,517,400
2026-07-31	20.890	21.260	20.520	20.980	20.980	1,423,040
2026-07-30	20.800	21.350	20.390	20.450	20.450	1,705,099
2026-07-29	20.610	21.200	20.410	21.050	21.050	1,532,703
2026-07-28	20.280	21.020	20.280	20.550	20.550	1,629,400
2026-07-27	19.600	20.470	19.160	20.410	20.410	1,844,067
2026-07-24	19.700	19.940	19.060	19.360	19.360	1,358,920

Page 1 of 5 · 243 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.