Almado, Inc. (TYO:4932)
Japan · Delayed Price · Currency is JPY 1,154.00
+1.00 (0.09%)
At close: Jan 23, 2026
Almado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,150.00 | 1,152.00 | 1,133.00 | 1,146.00 | 1,146.00 | -0.09% | 88,200 |
| Jan 9, 2026 | 1,141.00 | 1,152.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.09% | 30,700 |
| Jan 8, 2026 | 1,140.00 | 1,151.00 | 1,140.00 | 1,146.00 | 1,146.00 | 0.53% | 28,800 |
| Jan 7, 2026 | 1,138.00 | 1,144.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.18% | 30,000 |
| Jan 6, 2026 | 1,139.00 | 1,149.00 | 1,135.00 | 1,138.00 | 1,138.00 | - | 31,200 |
| Jan 5, 2026 | 1,130.00 | 1,143.00 | 1,130.00 | 1,138.00 | 1,138.00 | 1.34% | 39,400 |
| Dec 30, 2025 | 1,132.00 | 1,138.00 | 1,121.00 | 1,123.00 | 1,123.00 | -0.80% | 50,600 |
| Dec 29, 2025 | 1,126.00 | 1,134.00 | 1,120.00 | 1,132.00 | 1,132.00 | 1.25% | 46,500 |
| Dec 26, 2025 | 1,113.00 | 1,118.00 | 1,106.00 | 1,118.00 | 1,118.00 | 1.27% | 36,500 |
| Dec 25, 2025 | 1,104.00 | 1,110.00 | 1,102.00 | 1,104.00 | 1,104.00 | 0.55% | 29,400 |
| Dec 24, 2025 | 1,100.00 | 1,105.00 | 1,095.00 | 1,098.00 | 1,098.00 | - | 28,200 |
| Dec 23, 2025 | 1,100.00 | 1,106.00 | 1,088.00 | 1,098.00 | 1,098.00 | - | 37,400 |
| Dec 22, 2025 | 1,117.00 | 1,117.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.63% | 34,200 |
| Dec 19, 2025 | 1,110.00 | 1,112.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.27% | 11,800 |
| Dec 18, 2025 | 1,106.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.27% | 9,400 |
| Dec 17, 2025 | 1,100.00 | 1,107.00 | 1,096.00 | 1,105.00 | 1,105.00 | - | 22,000 |
| Dec 16, 2025 | 1,103.00 | 1,114.00 | 1,102.00 | 1,105.00 | 1,105.00 | 0.18% | 32,500 |
| Dec 15, 2025 | 1,093.00 | 1,103.00 | 1,090.00 | 1,103.00 | 1,103.00 | 1.66% | 31,100 |
| Dec 12, 2025 | 1,091.00 | 1,091.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.18% | 13,700 |
| Dec 11, 2025 | 1,093.00 | 1,094.00 | 1,082.00 | 1,087.00 | 1,087.00 | -0.09% | 14,100 |
| Dec 10, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,088.00 | 1,088.00 | 0.28% | 28,000 |
| Dec 9, 2025 | 1,079.00 | 1,086.00 | 1,078.00 | 1,085.00 | 1,085.00 | 0.56% | 15,100 |
| Dec 8, 2025 | 1,074.00 | 1,079.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.94% | 27,800 |
| Dec 5, 2025 | 1,069.00 | 1,071.00 | 1,066.00 | 1,069.00 | 1,069.00 | - | 11,700 |
| Dec 4, 2025 | 1,072.00 | 1,072.00 | 1,066.00 | 1,069.00 | 1,069.00 | 0.38% | 8,800 |
| Dec 3, 2025 | 1,075.00 | 1,075.00 | 1,064.00 | 1,065.00 | 1,065.00 | -1.02% | 41,400 |
| Dec 2, 2025 | 1,086.00 | 1,086.00 | 1,074.00 | 1,076.00 | 1,076.00 | -1.01% | 26,200 |
| Dec 1, 2025 | 1,098.00 | 1,100.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.64% | 41,600 |
| Nov 28, 2025 | 1,088.00 | 1,096.00 | 1,088.00 | 1,094.00 | 1,094.00 | 0.55% | 15,500 |
| Nov 27, 2025 | 1,090.00 | 1,092.00 | 1,083.00 | 1,088.00 | 1,088.00 | 0.09% | 9,000 |
| Nov 26, 2025 | 1,083.00 | 1,092.00 | 1,081.00 | 1,087.00 | 1,087.00 | 0.09% | 19,100 |
| Nov 25, 2025 | 1,096.00 | 1,098.00 | 1,083.00 | 1,086.00 | 1,086.00 | -0.09% | 22,900 |
| Nov 21, 2025 | 1,069.00 | 1,087.00 | 1,066.00 | 1,087.00 | 1,087.00 | 1.49% | 28,200 |
| Nov 20, 2025 | 1,075.00 | 1,075.00 | 1,066.00 | 1,071.00 | 1,071.00 | - | 32,100 |
| Nov 19, 2025 | 1,063.00 | 1,074.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.56% | 21,900 |
| Nov 18, 2025 | 1,078.00 | 1,078.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 39,000 |
| Nov 17, 2025 | 1,076.00 | 1,092.00 | 1,062.00 | 1,075.00 | 1,075.00 | -4.53% | 106,600 |
| Nov 14, 2025 | 1,121.00 | 1,128.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.63% | 73,200 |
| Nov 13, 2025 | 1,104.00 | 1,120.00 | 1,104.00 | 1,119.00 | 1,119.00 | 1.63% | 27,000 |
| Nov 12, 2025 | 1,104.00 | 1,111.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.54% | 20,100 |
| Nov 11, 2025 | 1,107.00 | 1,107.00 | 1,101.00 | 1,107.00 | 1,107.00 | - | 11,400 |
| Nov 10, 2025 | 1,096.00 | 1,111.00 | 1,093.00 | 1,107.00 | 1,107.00 | 1.28% | 38,200 |