Skip to main content
logo
Altech Corporation (TYO:4641)
Japan flag Japan · Delayed Price · Currency is JPY
2,586.00
+60.00 (2.38%)
Mar 5, 2026, 1:55 PM JST

Altech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,549.002,549.002,494.002,526.002,526.00-1.75%73,200
Mar 3, 20262,595.002,600.002,565.002,571.002,571.00-1.27%64,400
Mar 2, 20262,610.002,618.002,592.002,604.002,604.00-1.29%45,000
Feb 27, 20262,649.002,649.002,632.002,638.002,638.000.38%33,500
Feb 26, 20262,626.002,645.002,618.002,628.002,628.00-0.30%34,600
Feb 25, 20262,616.002,646.002,610.002,636.002,636.000.96%44,600
Feb 24, 20262,616.002,627.002,599.002,611.002,611.00-0.27%53,000
Feb 20, 20262,650.002,650.002,612.002,618.002,618.00-1.32%51,700
Feb 19, 20262,643.002,653.002,615.002,653.002,653.001.38%36,000
Feb 18, 20262,626.002,626.002,610.002,617.002,617.00-0.27%35,200
Feb 17, 20262,663.002,664.002,620.002,624.002,624.00-1.20%38,100
Feb 16, 20262,622.002,661.002,619.002,656.002,656.001.72%50,000
Feb 13, 20262,659.002,680.002,595.002,611.002,611.00-3.12%73,800
Feb 12, 20262,711.002,711.002,685.002,695.002,695.00-0.07%23,300
Feb 10, 20262,697.002,708.002,684.002,697.002,697.000.48%25,200
Feb 9, 20262,689.002,689.002,645.002,684.002,684.001.71%31,500
Feb 6, 20262,625.002,647.002,625.002,639.002,639.00-0.30%15,500
Feb 5, 20262,644.002,667.002,623.002,647.002,647.000.95%30,600
Feb 4, 20262,614.002,640.002,601.002,622.002,622.000.15%27,100
Feb 3, 20262,619.002,634.002,614.002,618.002,618.00-0.04%29,100
Feb 2, 20262,649.002,649.002,607.002,619.002,619.00-0.27%27,400
Jan 30, 20262,610.002,626.002,597.002,626.002,626.000.61%20,900
Jan 29, 20262,596.002,612.002,580.002,610.002,610.000.27%31,000
Jan 28, 20262,628.002,628.002,596.002,603.002,603.00-0.91%37,800
Jan 27, 20262,640.002,640.002,619.002,627.002,627.00-0.49%37,200
Jan 26, 20262,687.002,687.002,630.002,640.002,640.00-2.65%42,900
Jan 23, 20262,688.002,719.002,686.002,712.002,712.001.19%37,000
Jan 22, 20262,668.002,686.002,655.002,680.002,680.001.25%26,200
Jan 21, 20262,665.002,665.002,632.002,647.002,647.00-1.60%33,700
Jan 20, 20262,715.002,715.002,681.002,690.002,690.00-0.55%27,400
Jan 19, 20262,746.002,747.002,705.002,705.002,705.00-1.35%31,600
Jan 16, 20262,714.002,742.002,699.002,742.002,742.000.40%36,800
Jan 15, 20262,714.002,740.002,714.002,731.002,731.000.70%26,100
Jan 14, 20262,711.002,731.002,711.002,712.002,712.00-0.26%18,000
Jan 13, 20262,730.002,734.002,705.002,719.002,719.000.37%38,300
Jan 9, 20262,683.002,733.002,683.002,709.002,709.00-0.11%43,500
Jan 8, 20262,746.002,748.002,712.002,712.002,712.00-1.02%22,000
Jan 7, 20262,723.002,743.002,695.002,740.002,740.001.00%40,200
Jan 6, 20262,683.002,720.002,683.002,713.002,713.001.12%44,300
Jan 5, 20262,707.002,714.002,667.002,683.002,683.00-0.89%37,500
Dec 30, 20252,742.002,742.002,707.002,707.002,707.00-0.77%19,000
Dec 29, 20252,720.002,738.002,692.002,728.002,728.00-1.48%58,500
Dec 26, 20252,759.002,773.002,754.002,769.002,722.000.40%37,100
Dec 25, 20252,757.002,758.002,737.002,758.002,711.190.66%29,600
Dec 24, 20252,760.002,766.002,737.002,740.002,693.49-0.58%43,400
Dec 23, 20252,705.002,762.002,703.002,756.002,709.221.10%50,700
Dec 22, 20252,739.002,739.002,705.002,726.002,679.730.37%27,800
Dec 19, 20252,697.002,717.002,692.002,716.002,669.900.70%37,400
Dec 18, 20252,682.002,711.002,655.002,697.002,651.221.24%47,500
Dec 17, 20252,715.002,715.002,662.002,664.002,618.78-0.71%18,400