Altech Corporation (TYO:4641)
Japan · Delayed Price · Currency is JPY 879.00
+7.00 (0.80%)
Sep 28, 2026, 10:11 AM JST
Altech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 853.00 | 860.00 | 851.00 | 860.00 | 860.00 | 1.30% | 128,500 |
| Aug 20, 2026 | 849.00 | 857.00 | 843.00 | 849.00 | 849.00 | 0.59% | 77,500 |
| Aug 19, 2026 | 849.00 | 849.00 | 834.00 | 844.00 | 844.00 | - | 74,400 |
| Aug 18, 2026 | 827.00 | 845.00 | 820.00 | 844.00 | 844.00 | 1.44% | 104,300 |
| 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 |