alt Inc. (TYO:260A)
Japan · Delayed Price · Currency is JPY 22.00
-2.00 (-8.33%)
At close: Aug 1, 2025, 3:30 PM JST
alt Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.00 | 25.00 | 20.00 | 22.00 | - | -8.33% | 16,033,900 |
| Jul 31, 2025 | 29.00 | 30.00 | 24.00 | 24.00 | - | -55.56% | 28,846,700 |
| Jul 30, 2025 | 52.00 | 69.00 | 52.00 | 54.00 | - | 5.88% | 20,435,800 |
| Jul 29, 2025 | 57.00 | 59.00 | 50.00 | 51.00 | - | -15.00% | 9,012,300 |
| Jul 28, 2025 | 65.00 | 70.00 | 60.00 | 60.00 | - | -33.33% | 16,517,600 |
| Jul 25, 2025 | 89.00 | 91.00 | 88.00 | 90.00 | - | 1.12% | 509,800 |
| Jul 24, 2025 | 90.00 | 90.00 | 88.00 | 89.00 | - | 1.14% | 393,200 |
| Jul 23, 2025 | 88.00 | 92.00 | 88.00 | 88.00 | - | - | 808,600 |
| Jul 22, 2025 | 89.00 | 90.00 | 87.00 | 88.00 | - | - | 512,900 |
| Jul 18, 2025 | 89.00 | 90.00 | 88.00 | 88.00 | - | -1.12% | 591,700 |
| Jul 17, 2025 | 89.00 | 92.00 | 88.00 | 89.00 | - | 1.14% | 922,000 |
| Jul 16, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | - | -2.22% | 1,281,100 |
| Jul 15, 2025 | 92.00 | 105.00 | 89.00 | 90.00 | - | - | 10,770,100 |
| Jul 14, 2025 | 90.00 | 92.00 | 89.00 | 90.00 | - | - | 939,800 |
| Jul 11, 2025 | 92.00 | 94.00 | 90.00 | 90.00 | - | -1.10% | 719,600 |
| Jul 10, 2025 | 91.00 | 93.00 | 90.00 | 91.00 | - | - | 754,700 |
| Jul 9, 2025 | 87.00 | 92.00 | 87.00 | 91.00 | - | 3.41% | 924,600 |
| Jul 8, 2025 | 86.00 | 88.00 | 86.00 | 88.00 | - | 2.33% | 159,000 |
| Jul 7, 2025 | 89.00 | 89.00 | 86.00 | 86.00 | - | -2.27% | 520,200 |
| Jul 4, 2025 | 87.00 | 89.00 | 87.00 | 88.00 | - | 2.33% | 545,800 |
| Jul 3, 2025 | 88.00 | 89.00 | 86.00 | 86.00 | - | -2.27% | 791,600 |
| Jul 2, 2025 | 90.00 | 91.00 | 88.00 | 88.00 | - | -3.30% | 976,700 |
| Jul 1, 2025 | 92.00 | 92.00 | 90.00 | 91.00 | - | - | 771,000 |
| Jun 30, 2025 | 94.00 | 98.00 | 91.00 | 91.00 | - | -3.19% | 1,589,800 |
| Jun 27, 2025 | 92.00 | 95.00 | 92.00 | 94.00 | - | 2.17% | 1,046,300 |
| Jun 26, 2025 | 91.00 | 94.00 | 91.00 | 92.00 | - | 1.10% | 791,700 |
| Jun 25, 2025 | 93.00 | 94.00 | 91.00 | 91.00 | - | -1.09% | 526,600 |
| Jun 24, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | - | 1.10% | 867,700 |
| Jun 23, 2025 | 90.00 | 93.00 | 90.00 | 91.00 | - | 1.11% | 871,400 |
| Jun 20, 2025 | 93.00 | 93.00 | 90.00 | 90.00 | - | -2.17% | 1,103,400 |
| Jun 19, 2025 | 93.00 | 94.00 | 92.00 | 92.00 | - | -1.08% | 545,900 |
| Jun 18, 2025 | 95.00 | 98.00 | 93.00 | 93.00 | - | - | 1,101,400 |
| Jun 17, 2025 | 96.00 | 96.00 | 92.00 | 93.00 | - | -1.06% | 1,677,000 |
| Jun 16, 2025 | 92.00 | 100.00 | 91.00 | 94.00 | - | 2.17% | 3,123,300 |
| Jun 13, 2025 | 94.00 | 95.00 | 92.00 | 92.00 | - | - | 797,400 |
| Jun 12, 2025 | 94.00 | 97.00 | 92.00 | 92.00 | - | -1.08% | 1,305,500 |
| Jun 11, 2025 | 96.00 | 96.00 | 91.00 | 93.00 | - | - | 1,647,400 |
| Jun 10, 2025 | 93.00 | 100.00 | 92.00 | 93.00 | - | 2.20% | 3,519,900 |
| Jun 9, 2025 | 91.00 | 95.00 | 90.00 | 91.00 | - | -3.19% | 2,667,900 |
| Jun 6, 2025 | 97.00 | 97.00 | 90.00 | 94.00 | - | -5.05% | 5,195,100 |
| Jun 5, 2025 | 120.00 | 120.00 | 98.00 | 99.00 | - | -1.98% | 18,416,100 |
| Jun 4, 2025 | 111.00 | 112.00 | 100.00 | 101.00 | - | -9.01% | 16,253,900 |
| Jun 3, 2025 | 83.00 | 111.00 | 83.00 | 111.00 | - | 37.04% | 13,616,200 |
| Jun 2, 2025 | 91.00 | 93.00 | 81.00 | 81.00 | - | -10.99% | 5,728,200 |
| May 30, 2025 | 92.00 | 95.00 | 90.00 | 91.00 | - | -1.09% | 2,135,300 |
| May 29, 2025 | 92.00 | 94.00 | 92.00 | 92.00 | - | - | 494,200 |
| May 28, 2025 | 95.00 | 96.00 | 92.00 | 92.00 | - | -2.13% | 917,700 |
| May 27, 2025 | 93.00 | 96.00 | 91.00 | 94.00 | - | - | 1,468,800 |
| May 26, 2025 | 92.00 | 96.00 | 91.00 | 94.00 | - | 4.44% | 2,093,000 |
| May 23, 2025 | 94.00 | 97.00 | 90.00 | 90.00 | - | -7.22% | 4,309,000 |