Altech Corporation (TYO:4641)
Japan · Delayed Price · Currency is JPY 852.00
+16.00 (1.91%)
Jul 29, 2026, 11:23 AM JST
Altech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 754.33 | 773.67 | 754.33 | 767.33 | 749.47 | 1.77% | 165,299 |
| Jun 4, 2026 | 764.00 | 764.00 | 753.67 | 754.00 | 736.45 | -1.31% | 112,199 |
| Jun 3, 2026 | 765.00 | 767.67 | 747.67 | 764.00 | 746.22 | -0.17% | 180,899 |
| Jun 2, 2026 | 767.00 | 773.67 | 760.00 | 765.33 | 747.52 | -0.39% | 168,599 |
| Jun 1, 2026 | 791.33 | 796.67 | 768.33 | 768.33 | 750.45 | -2.54% | 239,699 |
| May 29, 2026 | 788.33 | 799.33 | 788.33 | 788.33 | 769.98 | - | 150,899 |
| May 28, 2026 | 794.67 | 796.00 | 785.00 | 788.33 | 769.98 | -1.00% | 201,599 |
| May 27, 2026 | 798.00 | 800.67 | 793.33 | 796.33 | 777.80 | -0.42% | 230,399 |
| May 26, 2026 | 803.33 | 806.67 | 798.00 | 799.67 | 781.05 | -0.17% | 182,399 |
| May 25, 2026 | 816.67 | 816.67 | 799.33 | 801.00 | 782.36 | -1.11% | 167,699 |
| May 22, 2026 | 808.67 | 810.00 | 802.00 | 810.00 | 791.15 | 0.37% | 115,199 |
| May 21, 2026 | 812.00 | 821.33 | 804.00 | 807.00 | 788.22 | 0.21% | 97,199 |
| May 20, 2026 | 822.00 | 822.00 | 799.33 | 805.33 | 786.59 | -1.47% | 173,399 |
| May 19, 2026 | 807.00 | 822.00 | 807.00 | 817.33 | 798.31 | 1.32% | 164,399 |