Skip to main content
logo
Altech Corporation (TYO:4641)
Japan flag Japan · Delayed Price · Currency is JPY
2,389.00
-10.00 (-0.42%)
May 27, 2026, 3:30 PM JST

Altech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,394.002,402.002,380.002,389.002,389.00-0.42%76,800
May 26, 20262,410.002,420.002,394.002,399.002,399.00-0.17%60,800
May 25, 20262,450.002,450.002,398.002,403.002,403.00-1.11%55,900
May 22, 20262,426.002,430.002,406.002,430.002,430.000.37%38,400
May 21, 20262,436.002,464.002,412.002,421.002,421.000.21%32,400
May 20, 20262,466.002,466.002,398.002,416.002,416.00-1.47%57,800
May 19, 20262,421.002,466.002,421.002,452.002,452.001.32%54,800
May 18, 20262,430.002,436.002,412.002,420.002,420.000.50%44,100
May 15, 20262,450.002,450.002,403.002,408.002,408.00-1.67%86,100
May 14, 20262,500.002,501.002,435.002,449.002,449.00-1.88%48,400
May 13, 20262,500.002,517.002,496.002,496.002,496.00-0.44%29,000
May 12, 20262,496.002,519.002,492.002,507.002,507.000.04%25,400
May 11, 20262,507.002,515.002,486.002,506.002,506.00-0.04%26,400
May 8, 20262,526.002,526.002,494.002,507.002,507.00-0.32%30,500
May 7, 20262,532.002,532.002,505.002,515.002,515.000.44%27,100
May 1, 20262,517.002,519.002,485.002,504.002,504.00-0.91%35,600
Apr 30, 20262,515.002,528.002,503.002,527.002,527.00-0.24%36,500
Apr 28, 20262,535.002,535.002,515.002,533.002,533.000.72%29,100
Apr 27, 20262,575.002,575.002,509.002,515.002,515.00-0.40%48,600
Apr 24, 20262,565.002,565.002,525.002,525.002,525.00-0.79%52,100
Apr 23, 20262,580.002,580.002,539.002,545.002,545.00-1.32%64,300
Apr 22, 20262,573.002,581.002,565.002,579.002,579.000.19%20,000
Apr 21, 20262,588.002,589.002,568.002,574.002,574.00-0.27%13,100
Apr 20, 20262,591.002,591.002,575.002,581.002,581.00-0.39%15,100
Apr 17, 20262,588.002,608.002,588.002,591.002,591.000.12%14,400
Apr 16, 20262,600.002,618.002,588.002,588.002,588.00-0.42%18,200
Apr 15, 20262,578.002,611.002,578.002,599.002,599.000.89%31,300
Apr 14, 20262,566.002,590.002,565.002,576.002,576.000.39%21,900
Apr 13, 20262,606.002,619.002,565.002,566.002,566.00-1.53%36,600
Apr 10, 20262,630.002,631.002,598.002,606.002,606.00-0.99%30,800
Apr 9, 20262,650.002,654.002,629.002,632.002,632.00-0.90%21,700
Apr 8, 20262,645.002,665.002,641.002,656.002,656.000.99%47,900
Apr 7, 20262,599.002,632.002,599.002,630.002,630.000.88%30,500
Apr 6, 20262,598.002,615.002,596.002,607.002,607.000.35%21,100
Apr 3, 20262,578.002,608.002,575.002,598.002,598.000.78%22,500
Apr 2, 20262,603.002,621.002,571.002,578.002,578.00-0.92%26,300
Apr 1, 20262,600.002,602.002,575.002,602.002,602.001.17%29,200
Mar 31, 20262,590.002,598.002,562.002,572.002,572.000.23%29,200
Mar 30, 20262,550.002,589.002,515.002,566.002,566.00-1.31%52,000
Mar 27, 20262,576.002,600.002,576.002,600.002,600.000.23%40,300
Mar 26, 20262,600.002,602.002,570.002,594.002,594.00-0.23%27,200
Mar 25, 20262,597.002,610.002,573.002,600.002,600.001.25%43,600
Mar 24, 20262,585.002,585.002,550.002,568.002,568.001.18%39,000
Mar 23, 20262,552.002,559.002,520.002,538.002,538.00-1.28%63,600
Mar 19, 20262,594.002,605.002,565.002,571.002,571.00-1.08%35,800
Mar 18, 20262,595.002,599.002,579.002,599.002,599.000.39%25,200
Mar 17, 20262,585.002,607.002,580.002,589.002,589.000.27%23,600
Mar 16, 20262,581.002,607.002,571.002,582.002,582.000.04%29,000
Mar 13, 20262,550.002,607.002,549.002,581.002,581.000.23%46,100
Mar 12, 20262,600.002,600.002,565.002,575.002,575.00-1.34%36,500