Altech Corporation (TYO:4641)
Japan · Delayed Price · Currency is JPY 844.00
+12.00 (1.44%)
Aug 18, 2026, 3:30 PM JST
Altech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 827.00 | 838.00 | 820.00 | 833.00 | - | 0.12% | 26,400 |
| Aug 17, 2026 | 837.00 | 842.00 | 830.00 | 832.00 | 832.00 | -0.60% | 89,700 |
| Aug 14, 2026 | 818.00 | 838.00 | 818.00 | 837.00 | 837.00 | 1.70% | 70,200 |
| Aug 13, 2026 | 825.00 | 834.00 | 819.00 | 823.00 | 823.00 | -0.60% | 101,500 |
| Aug 12, 2026 | 807.00 | 830.00 | 804.00 | 828.00 | 828.00 | 4.02% | 169,000 |
| Aug 10, 2026 | 803.00 | 813.00 | 795.00 | 796.00 | 796.00 | 0.76% | 167,000 |
| Aug 7, 2026 | 786.00 | 797.00 | 762.00 | 790.00 | 790.00 | -1.74% | 207,600 |
| Aug 6, 2026 | 795.00 | 804.00 | 791.00 | 804.00 | 804.00 | 1.13% | 97,300 |
| Aug 5, 2026 | 796.00 | 797.00 | 789.00 | 795.00 | 795.00 | -0.63% | 96,700 |
| Aug 4, 2026 | 810.00 | 817.00 | 796.00 | 800.00 | 800.00 | -1.96% | 101,400 |
| Aug 3, 2026 | 825.00 | 825.00 | 808.00 | 816.00 | 816.00 | -1.09% | 131,200 |
| Jul 31, 2026 | 834.00 | 838.00 | 821.00 | 825.00 | 825.00 | -1.90% | 106,500 |
| Jul 30, 2026 | 853.00 | 854.00 | 838.00 | 841.00 | 841.00 | -1.18% | 359,300 |
| Jul 29, 2026 | 842.00 | 854.00 | 833.00 | 851.00 | 851.00 | 1.79% | 158,300 |
| Jul 28, 2026 | 839.00 | 840.00 | 829.00 | 836.00 | 836.00 | -0.36% | 83,800 |
| Jul 27, 2026 | 827.00 | 839.00 | 823.00 | 839.00 | 839.00 | 1.57% | 160,600 |
| Jul 24, 2026 | 822.00 | 826.00 | 812.00 | 826.00 | 826.00 | 0.24% | 116,200 |
| Jul 23, 2026 | 822.00 | 828.00 | 816.00 | 824.00 | 824.00 | -0.24% | 104,600 |
| Jul 22, 2026 | 820.00 | 826.00 | 808.00 | 826.00 | 826.00 | 0.73% | 123,400 |
| Jul 21, 2026 | 817.00 | 829.00 | 812.00 | 820.00 | 820.00 | 1.49% | 154,900 |
| Jul 17, 2026 | 809.00 | 817.00 | 804.00 | 808.00 | 808.00 | 0.75% | 110,700 |
| Jul 16, 2026 | 807.00 | 812.00 | 802.00 | 802.00 | 802.00 | -0.50% | 74,400 |
| Jul 15, 2026 | 814.00 | 817.00 | 801.00 | 806.00 | 806.00 | 0.12% | 72,300 |
| Jul 14, 2026 | 805.00 | 816.00 | 805.00 | 805.00 | 805.00 | - | 106,200 |
| Jul 13, 2026 | 806.00 | 815.00 | 804.00 | 805.00 | 805.00 | 0.25% | 82,800 |
| Jul 10, 2026 | 811.00 | 815.00 | 800.00 | 803.00 | 803.00 | -0.99% | 105,700 |
| Jul 9, 2026 | 818.00 | 820.00 | 808.00 | 811.00 | 811.00 | -0.37% | 115,700 |
| Jul 8, 2026 | 805.00 | 816.00 | 801.00 | 814.00 | 814.00 | 1.62% | 141,900 |
| Jul 7, 2026 | 784.00 | 802.00 | 782.00 | 801.00 | 801.00 | 2.43% | 164,300 |
| Jul 6, 2026 | 780.00 | 785.00 | 772.00 | 782.00 | 782.00 | 0.26% | 131,700 |
| Jul 3, 2026 | 780.00 | 786.00 | 774.00 | 780.00 | 780.00 | 0.78% | 124,200 |
| Jul 2, 2026 | 766.00 | 780.00 | 761.00 | 774.00 | 774.00 | 2.25% | 119,400 |
| Jul 1, 2026 | 760.00 | 762.00 | 752.00 | 757.00 | 757.00 | -0.53% | 78,800 |
| Jun 30, 2026 | 766.00 | 768.00 | 753.00 | 761.00 | 761.00 | -0.78% | 132,600 |
| Jun 29, 2026 | 750.00 | 769.00 | 750.00 | 767.00 | 767.00 | 1.54% | 160,300 |
| Jun 26, 2026 | 788.67 | 788.67 | 765.00 | 773.33 | 755.33 | 0.87% | 449,399 |
| Jun 25, 2026 | 766.67 | 770.67 | 766.00 | 766.67 | 748.82 | 0.39% | 142,199 |
| Jun 24, 2026 | 766.67 | 773.00 | 761.00 | 763.67 | 745.89 | 0.09% | 160,799 |
| Jun 23, 2026 | 775.00 | 777.67 | 762.67 | 763.00 | 745.24 | -1.59% | 262,799 |
| Jun 22, 2026 | 783.67 | 784.00 | 774.33 | 775.33 | 757.29 | -0.77% | 153,899 |
| Jun 19, 2026 | 775.67 | 781.33 | 775.00 | 781.33 | 763.15 | 0.86% | 137,399 |
| Jun 18, 2026 | 772.00 | 775.67 | 765.67 | 774.67 | 756.64 | 1.04% | 159,899 |
| Jun 17, 2026 | 774.00 | 783.00 | 766.67 | 766.67 | 748.82 | -0.90% | 176,999 |
| Jun 16, 2026 | 776.67 | 777.00 | 770.00 | 773.67 | 755.66 | -0.30% | 115,499 |
| Jun 15, 2026 | 785.00 | 786.33 | 776.00 | 776.00 | 757.94 | 0.09% | 122,099 |
| Jun 12, 2026 | 771.33 | 779.33 | 770.67 | 775.33 | 757.29 | -0.09% | 156,899 |
| Jun 11, 2026 | 774.00 | 780.00 | 766.33 | 776.00 | 757.94 | 0.22% | 108,899 |
| Jun 10, 2026 | 774.67 | 782.67 | 767.67 | 774.33 | 756.31 | -0.04% | 171,599 |
| Jun 9, 2026 | 774.33 | 783.00 | 773.00 | 774.67 | 756.64 | 0.26% | 126,299 |
| Jun 8, 2026 | 772.67 | 780.00 | 766.67 | 772.67 | 754.68 | 0.70% | 174,299 |