Almado, Inc. (TYO:4932)
Japan · Delayed Price · Currency is JPY 856.00
-4.00 (-0.47%)
At close: Mar 27, 2026
Almado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 859.00 | 870.00 | 852.00 | 856.00 | 856.00 | -0.47% | 59,000 |
| Mar 26, 2026 | 863.00 | 864.00 | 857.00 | 860.00 | 860.00 | -0.23% | 26,400 |
| Mar 25, 2026 | 855.00 | 866.00 | 855.00 | 862.00 | 862.00 | 1.17% | 23,600 |
| Mar 24, 2026 | 866.00 | 866.00 | 849.00 | 852.00 | 852.00 | 0.12% | 33,700 |
| Mar 23, 2026 | 866.00 | 866.00 | 851.00 | 851.00 | 851.00 | -2.18% | 50,600 |
| Mar 19, 2026 | 878.00 | 883.00 | 870.00 | 870.00 | 870.00 | -0.91% | 37,700 |
| Mar 18, 2026 | 877.00 | 883.00 | 877.00 | 878.00 | 878.00 | 0.11% | 22,200 |
| Mar 17, 2026 | 875.00 | 881.00 | 872.00 | 877.00 | 877.00 | 0.11% | 38,200 |
| Mar 16, 2026 | 893.00 | 893.00 | 875.00 | 876.00 | 876.00 | -1.79% | 55,100 |
| Mar 13, 2026 | 892.00 | 895.00 | 888.00 | 892.00 | 892.00 | - | 28,400 |
| Mar 12, 2026 | 900.00 | 901.00 | 890.00 | 892.00 | 892.00 | -1.00% | 37,500 |
| Mar 11, 2026 | 906.00 | 914.00 | 900.00 | 901.00 | 901.00 | - | 39,500 |
| Mar 10, 2026 | 911.00 | 911.00 | 896.00 | 901.00 | 901.00 | 0.56% | 24,700 |
| Mar 9, 2026 | 895.00 | 902.00 | 880.00 | 896.00 | 896.00 | -0.99% | 51,500 |
| Mar 6, 2026 | 903.00 | 909.00 | 893.00 | 905.00 | 905.00 | 0.11% | 26,500 |
| Mar 5, 2026 | 909.00 | 917.00 | 902.00 | 904.00 | 904.00 | 2.26% | 41,000 |
| Mar 4, 2026 | 885.00 | 890.00 | 871.00 | 884.00 | 884.00 | -1.23% | 143,600 |
| Mar 3, 2026 | 922.00 | 924.00 | 895.00 | 895.00 | 895.00 | -3.03% | 148,700 |
| Mar 2, 2026 | 954.00 | 955.00 | 921.00 | 923.00 | 923.00 | -3.35% | 109,000 |
| Feb 27, 2026 | 945.00 | 959.00 | 945.00 | 955.00 | 955.00 | 1.70% | 63,700 |
| Feb 26, 2026 | 923.00 | 951.00 | 923.00 | 939.00 | 939.00 | 2.29% | 75,100 |
| Feb 25, 2026 | 935.00 | 938.00 | 916.00 | 918.00 | 918.00 | -1.18% | 55,100 |
| Feb 24, 2026 | 938.00 | 941.00 | 927.00 | 929.00 | 929.00 | -0.75% | 54,100 |
| Feb 20, 2026 | 960.00 | 961.00 | 930.00 | 936.00 | 936.00 | -2.50% | 108,600 |
| Feb 19, 2026 | 983.00 | 985.00 | 953.00 | 960.00 | 960.00 | -2.24% | 97,700 |
| Feb 18, 2026 | 952.00 | 982.00 | 939.00 | 982.00 | 982.00 | 4.69% | 116,700 |
| Feb 17, 2026 | 924.00 | 938.00 | 912.00 | 938.00 | 938.00 | 0.64% | 137,300 |
| Feb 16, 2026 | 883.00 | 950.00 | 883.00 | 932.00 | 932.00 | -21.22% | 475,800 |
| Feb 13, 2026 | 1,196.00 | 1,196.00 | 1,180.00 | 1,183.00 | 1,183.00 | -1.09% | 58,800 |
| Feb 12, 2026 | 1,195.00 | 1,200.00 | 1,193.00 | 1,196.00 | 1,196.00 | 0.50% | 39,100 |
| Feb 10, 2026 | 1,183.00 | 1,193.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.85% | 41,400 |
| Feb 9, 2026 | 1,180.00 | 1,190.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.85% | 62,600 |
| Feb 6, 2026 | 1,177.00 | 1,177.00 | 1,164.00 | 1,170.00 | 1,170.00 | -0.76% | 28,000 |
| Feb 5, 2026 | 1,169.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,179.00 | 0.94% | 58,200 |
| Feb 4, 2026 | 1,153.00 | 1,169.00 | 1,153.00 | 1,168.00 | 1,168.00 | 1.21% | 34,100 |
| Feb 3, 2026 | 1,153.00 | 1,157.00 | 1,147.00 | 1,154.00 | 1,154.00 | 0.35% | 33,400 |
| Feb 2, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.52% | 33,800 |
| Jan 30, 2026 | 1,132.00 | 1,150.00 | 1,125.00 | 1,144.00 | 1,144.00 | 0.97% | 28,200 |
| Jan 29, 2026 | 1,136.00 | 1,136.00 | 1,120.00 | 1,133.00 | 1,133.00 | -0.26% | 35,100 |
| Jan 28, 2026 | 1,138.00 | 1,140.00 | 1,125.00 | 1,136.00 | 1,136.00 | -0.18% | 30,700 |
| Jan 27, 2026 | 1,151.00 | 1,151.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.13% | 31,900 |
| Jan 26, 2026 | 1,155.00 | 1,158.00 | 1,148.00 | 1,151.00 | 1,151.00 | -0.26% | 26,300 |
| Jan 23, 2026 | 1,150.00 | 1,156.00 | 1,150.00 | 1,154.00 | 1,154.00 | 0.09% | 25,600 |
| Jan 22, 2026 | 1,140.00 | 1,157.00 | 1,137.00 | 1,153.00 | 1,153.00 | 1.41% | 34,200 |
| Jan 21, 2026 | 1,130.00 | 1,138.00 | 1,123.00 | 1,137.00 | 1,137.00 | 0.53% | 42,900 |
| Jan 20, 2026 | 1,140.00 | 1,140.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.26% | 31,700 |
| Jan 19, 2026 | 1,145.00 | 1,145.00 | 1,132.00 | 1,134.00 | 1,134.00 | -0.79% | 57,900 |
| Jan 16, 2026 | 1,140.00 | 1,144.00 | 1,133.00 | 1,143.00 | 1,143.00 | 0.26% | 45,000 |
| Jan 15, 2026 | 1,140.00 | 1,150.00 | 1,139.00 | 1,140.00 | 1,140.00 | -0.35% | 47,900 |
| Jan 14, 2026 | 1,149.00 | 1,153.00 | 1,143.00 | 1,144.00 | 1,144.00 | -0.17% | 39,900 |