Altech Corporation (TYO:4641)
Japan · Delayed Price · Currency is JPY 880.00
-42.00 (-4.56%)
Nov 6, 2026, 3:30 PM JST
Altech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 900.00 | 900.00 | 876.00 | 880.00 | 880.00 | -4.56% | 156,300 |
| Nov 5, 2026 | 901.00 | 926.00 | 901.00 | 922.00 | 922.00 | 4.30% | 223,000 |
| Nov 4, 2026 | 880.00 | 902.00 | 880.00 | 884.00 | 884.00 | 0.23% | 156,000 |
| Nov 2, 2026 | 890.00 | 894.00 | 879.00 | 882.00 | 882.00 | 0.11% | 93,800 |
| Oct 30, 2026 | 887.00 | 894.00 | 876.00 | 881.00 | 881.00 | -0.45% | 114,200 |
| Oct 29, 2026 | 862.00 | 885.00 | 853.00 | 885.00 | 885.00 | 2.43% | 651,600 |
| Oct 28, 2026 | 886.00 | 896.00 | 862.00 | 864.00 | 864.00 | -3.03% | 142,100 |
| Oct 27, 2026 | 907.00 | 907.00 | 886.00 | 891.00 | 891.00 | -0.78% | 151,800 |
| Oct 26, 2026 | 909.00 | 910.00 | 896.00 | 898.00 | 898.00 | -0.33% | 157,900 |
| Oct 23, 2026 | 918.00 | 918.00 | 898.00 | 901.00 | 901.00 | 0.22% | 202,300 |
| Oct 22, 2026 | 884.00 | 903.00 | 884.00 | 899.00 | 899.00 | 2.04% | 87,600 |
| Oct 21, 2026 | 892.00 | 893.00 | 879.00 | 881.00 | 881.00 | -0.90% | 67,300 |
| Oct 20, 2026 | 897.00 | 900.00 | 882.00 | 889.00 | 889.00 | -0.89% | 84,800 |
| Oct 19, 2026 | 910.00 | 912.00 | 895.00 | 897.00 | 897.00 | -1.10% | 88,800 |
| Oct 16, 2026 | 900.00 | 910.00 | 896.00 | 907.00 | 907.00 | 1.23% | 123,500 |
| Oct 15, 2026 | 898.00 | 898.00 | 889.00 | 896.00 | 896.00 | -0.22% | 100,800 |
| Oct 14, 2026 | 893.00 | 898.00 | 887.00 | 898.00 | 898.00 | 0.45% | 76,200 |
| Oct 13, 2026 | 880.00 | 894.00 | 877.00 | 894.00 | 894.00 | 2.76% | 93,400 |
| Oct 9, 2026 | 869.00 | 881.00 | 863.00 | 870.00 | 870.00 | 0.46% | 101,400 |
| Oct 8, 2026 | 859.00 | 866.00 | 852.00 | 866.00 | 866.00 | 0.70% | 104,000 |
| Oct 7, 2026 | 861.00 | 861.00 | 853.00 | 860.00 | 860.00 | -0.69% | 89,100 |
| Oct 6, 2026 | 856.00 | 867.00 | 855.00 | 866.00 | 866.00 | 0.81% | 83,000 |
| Oct 5, 2026 | 862.00 | 863.00 | 846.00 | 859.00 | 859.00 | -0.35% | 90,200 |
| Oct 2, 2026 | 865.00 | 868.00 | 859.00 | 862.00 | 862.00 | -1.37% | 67,400 |
| Oct 1, 2026 | 868.00 | 876.00 | 859.00 | 874.00 | 874.00 | -0.23% | 90,900 |
| Sep 30, 2026 | 878.00 | 881.00 | 867.00 | 876.00 | 876.00 | 0.23% | 91,000 |
| Sep 29, 2026 | 879.00 | 879.00 | 870.00 | 874.00 | 874.00 | -1.02% | 93,400 |
| Sep 28, 2026 | 877.00 | 883.00 | 873.00 | 883.00 | 883.00 | 1.26% | 162,800 |
| Sep 25, 2026 | 880.00 | 882.00 | 866.00 | 872.00 | 872.00 | -0.46% | 112,700 |
| Sep 24, 2026 | 879.00 | 881.00 | 872.00 | 876.00 | 876.00 | -0.34% | 108,300 |
| Sep 18, 2026 | 873.00 | 880.00 | 868.00 | 879.00 | 879.00 | - | 118,700 |
| Sep 17, 2026 | 864.00 | 879.00 | 864.00 | 879.00 | 879.00 | 1.50% | 54,500 |
| Sep 16, 2026 | 866.00 | 871.00 | 865.00 | 866.00 | 866.00 | - | 47,300 |
| Sep 15, 2026 | 863.00 | 870.00 | 861.00 | 866.00 | 866.00 | 0.81% | 83,300 |
| Sep 14, 2026 | 846.00 | 859.00 | 846.00 | 859.00 | 859.00 | 2.14% | 57,700 |
| Sep 11, 2026 | 837.00 | 847.00 | 833.00 | 841.00 | 841.00 | -0.94% | 106,300 |
| Sep 10, 2026 | 848.00 | 853.00 | 843.00 | 849.00 | 849.00 | - | 70,400 |
| Sep 9, 2026 | 850.00 | 855.00 | 847.00 | 849.00 | 849.00 | -0.93% | 53,200 |
| Sep 8, 2026 | 852.00 | 860.00 | 847.00 | 857.00 | 857.00 | 0.59% | 64,100 |
| Sep 7, 2026 | 861.00 | 864.00 | 852.00 | 852.00 | 852.00 | -0.81% | 75,700 |
| Sep 4, 2026 | 861.00 | 869.00 | 855.00 | 859.00 | 859.00 | -0.69% | 88,800 |
| Sep 3, 2026 | 874.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.03% | 92,900 |
| Sep 2, 2026 | 881.00 | 886.00 | 874.00 | 874.00 | 874.00 | -2.02% | 102,400 |
| Sep 1, 2026 | 885.00 | 895.00 | 880.00 | 892.00 | 892.00 | 0.34% | 121,900 |
| Aug 31, 2026 | 876.00 | 889.00 | 871.00 | 889.00 | 889.00 | 1.37% | 137,800 |
| Aug 28, 2026 | 864.00 | 877.00 | 864.00 | 877.00 | 877.00 | 1.50% | 102,700 |
| Aug 27, 2026 | 863.00 | 877.00 | 861.00 | 864.00 | 864.00 | -0.35% | 105,800 |
| Aug 26, 2026 | 862.00 | 871.00 | 860.00 | 867.00 | 867.00 | 0.35% | 74,000 |
| Aug 25, 2026 | 873.00 | 874.00 | 861.00 | 864.00 | 864.00 | -0.23% | 111,300 |
| Aug 24, 2026 | 868.00 | 873.00 | 861.00 | 866.00 | 866.00 | 0.70% | 146,900 |