Almado, Inc. (TYO:4932)
Japan · Delayed Price · Currency is JPY 679.00
-3.00 (-0.44%)
May 29, 2026, 3:30 PM JST
Almado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 683.00 | 690.00 | 683.00 | 689.00 | - | 1.03% | 20,000 |
| May 28, 2026 | 682.00 | 689.00 | 680.00 | 682.00 | 682.00 | - | 15,900 |
| May 27, 2026 | 683.00 | 690.00 | 678.00 | 682.00 | 682.00 | 0.29% | 18,900 |
| May 26, 2026 | 677.00 | 686.00 | 676.00 | 680.00 | 680.00 | 0.59% | 22,700 |
| May 25, 2026 | 698.00 | 700.00 | 676.00 | 676.00 | 676.00 | -3.15% | 28,600 |
| May 22, 2026 | 690.00 | 705.00 | 687.00 | 698.00 | 698.00 | 1.16% | 29,100 |
| May 21, 2026 | 685.00 | 692.00 | 685.00 | 690.00 | 690.00 | 0.88% | 20,200 |
| May 20, 2026 | 700.00 | 700.00 | 678.00 | 684.00 | 684.00 | -2.56% | 60,300 |
| May 19, 2026 | 711.00 | 717.00 | 701.00 | 702.00 | 702.00 | -2.77% | 23,000 |
| May 18, 2026 | 697.00 | 723.00 | 697.00 | 722.00 | 722.00 | 4.49% | 56,200 |
| May 15, 2026 | 696.00 | 699.00 | 687.00 | 691.00 | 691.00 | 0.73% | 24,400 |
| May 14, 2026 | 710.00 | 710.00 | 684.00 | 686.00 | 686.00 | -3.92% | 62,800 |
| May 13, 2026 | 706.00 | 718.00 | 705.00 | 714.00 | 714.00 | 2.00% | 21,200 |
| May 12, 2026 | 715.00 | 715.00 | 700.00 | 700.00 | 700.00 | -2.10% | 18,800 |
| May 11, 2026 | 717.00 | 721.00 | 715.00 | 715.00 | 715.00 | 0.56% | 16,800 |
| May 8, 2026 | 706.00 | 715.00 | 706.00 | 711.00 | 711.00 | 0.28% | 16,000 |
| May 7, 2026 | 702.00 | 714.00 | 702.00 | 709.00 | 709.00 | - | 25,000 |
| May 1, 2026 | 710.00 | 711.00 | 700.00 | 709.00 | 709.00 | 0.42% | 22,200 |
| Apr 30, 2026 | 707.00 | 713.00 | 695.00 | 706.00 | 706.00 | -1.26% | 34,000 |
| Apr 28, 2026 | 698.00 | 715.00 | 694.00 | 715.00 | 715.00 | 3.03% | 29,400 |
| Apr 27, 2026 | 701.00 | 706.00 | 693.00 | 694.00 | 694.00 | -1.14% | 49,600 |
| Apr 24, 2026 | 713.00 | 717.00 | 698.00 | 702.00 | 702.00 | -1.96% | 65,600 |
| Apr 23, 2026 | 729.00 | 729.00 | 710.00 | 716.00 | 716.00 | -1.65% | 53,800 |
| Apr 22, 2026 | 738.00 | 738.00 | 727.00 | 728.00 | 728.00 | -0.82% | 46,400 |
| Apr 21, 2026 | 760.00 | 763.00 | 734.00 | 734.00 | 734.00 | -3.55% | 47,900 |
| Apr 20, 2026 | 758.00 | 764.00 | 752.00 | 761.00 | 761.00 | 1.20% | 44,900 |
| Apr 17, 2026 | 763.00 | 765.00 | 749.00 | 752.00 | 752.00 | -1.44% | 43,100 |
| Apr 16, 2026 | 765.00 | 769.00 | 761.00 | 763.00 | 763.00 | -0.26% | 24,600 |
| Apr 15, 2026 | 764.00 | 775.00 | 764.00 | 765.00 | 765.00 | 0.53% | 30,800 |
| Apr 14, 2026 | 768.00 | 769.00 | 760.00 | 761.00 | 761.00 | -0.13% | 24,100 |
| Apr 13, 2026 | 761.00 | 778.00 | 758.00 | 762.00 | 762.00 | 0.40% | 62,700 |
| Apr 10, 2026 | 748.00 | 761.00 | 733.00 | 759.00 | 759.00 | 1.47% | 104,500 |
| Apr 9, 2026 | 780.00 | 780.00 | 747.00 | 748.00 | 748.00 | -3.61% | 89,300 |
| Apr 8, 2026 | 790.00 | 790.00 | 775.00 | 776.00 | 776.00 | -0.64% | 33,000 |
| Apr 7, 2026 | 782.00 | 796.00 | 780.00 | 781.00 | 781.00 | 0.39% | 37,900 |
| Apr 6, 2026 | 772.00 | 782.00 | 772.00 | 778.00 | 778.00 | 0.91% | 49,900 |
| Apr 3, 2026 | 786.00 | 789.00 | 770.00 | 771.00 | 771.00 | -1.78% | 62,600 |
| Apr 2, 2026 | 798.00 | 799.00 | 778.00 | 785.00 | 785.00 | -1.63% | 90,900 |
| Apr 1, 2026 | 803.00 | 811.00 | 793.00 | 798.00 | 798.00 | -0.13% | 48,600 |
| Mar 31, 2026 | 803.00 | 815.00 | 799.00 | 799.00 | 799.00 | -0.37% | 32,900 |
| Mar 30, 2026 | 801.00 | 812.00 | 797.00 | 802.00 | 802.00 | -1.72% | 62,000 |
| Mar 27, 2026 | 859.00 | 870.00 | 852.00 | 856.00 | 816.00 | -0.47% | 59,000 |
| Mar 26, 2026 | 863.00 | 864.00 | 857.00 | 860.00 | 819.81 | -0.23% | 26,400 |
| Mar 25, 2026 | 855.00 | 866.00 | 855.00 | 862.00 | 821.72 | 1.17% | 23,600 |
| Mar 24, 2026 | 866.00 | 866.00 | 849.00 | 852.00 | 812.19 | 0.12% | 33,700 |
| Mar 23, 2026 | 866.00 | 866.00 | 851.00 | 851.00 | 811.23 | -2.18% | 50,600 |
| Mar 19, 2026 | 878.00 | 883.00 | 870.00 | 870.00 | 829.35 | -0.91% | 37,700 |
| Mar 18, 2026 | 877.00 | 883.00 | 877.00 | 878.00 | 836.97 | 0.11% | 22,200 |
| Mar 17, 2026 | 875.00 | 881.00 | 872.00 | 877.00 | 836.02 | 0.11% | 38,200 |
| Mar 16, 2026 | 893.00 | 893.00 | 875.00 | 876.00 | 835.07 | -1.79% | 55,100 |