Almado, Inc. (TYO:4932)
Japan · Delayed Price · Currency is JPY 712.00
+16.00 (2.30%)
Nov 11, 2026, 9:34 AM JST
Almado Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 702.00 | 715.00 | 701.00 | 712.00 | 712.00 | 2.30% | 40,100 |
| Nov 10, 2026 | 691.00 | 730.00 | 688.00 | 696.00 | 696.00 | 2.20% | 37,600 |
| Nov 9, 2026 | 667.00 | 683.00 | 659.00 | 681.00 | 681.00 | 3.65% | 37,700 |
| Nov 6, 2026 | 675.00 | 675.00 | 645.00 | 657.00 | 657.00 | -5.06% | 50,300 |
| Nov 5, 2026 | 707.00 | 717.00 | 690.00 | 692.00 | 692.00 | -1.14% | 31,200 |
| Nov 4, 2026 | 723.00 | 725.00 | 692.00 | 700.00 | 700.00 | -3.18% | 37,700 |
| Nov 2, 2026 | 703.00 | 732.00 | 697.00 | 723.00 | 723.00 | 0.70% | 25,500 |
| Oct 30, 2026 | 724.00 | 732.00 | 714.00 | 718.00 | 718.00 | -1.10% | 26,000 |
| Oct 29, 2026 | 727.00 | 734.00 | 725.00 | 726.00 | 726.00 | -0.27% | 6,600 |
| Oct 28, 2026 | 733.00 | 733.00 | 727.00 | 728.00 | 728.00 | -0.68% | 8,400 |
| Oct 27, 2026 | 735.00 | 738.00 | 732.00 | 733.00 | 733.00 | -0.27% | 6,300 |
| Oct 26, 2026 | 735.00 | 739.00 | 729.00 | 735.00 | 735.00 | 0.27% | 16,300 |
| Oct 23, 2026 | 734.00 | 745.00 | 730.00 | 733.00 | 733.00 | -0.95% | 9,800 |
| Oct 22, 2026 | 736.00 | 749.00 | 736.00 | 740.00 | 740.00 | 1.37% | 10,400 |
| Oct 21, 2026 | 718.00 | 735.00 | 718.00 | 730.00 | 730.00 | -0.41% | 37,700 |
| Oct 20, 2026 | 757.00 | 757.00 | 730.00 | 733.00 | 733.00 | -3.17% | 28,000 |
| Oct 19, 2026 | 745.00 | 759.00 | 740.00 | 757.00 | 757.00 | 1.20% | 14,200 |
| Oct 16, 2026 | 752.00 | 759.00 | 748.00 | 748.00 | 748.00 | -0.53% | 13,500 |
| Oct 15, 2026 | 763.00 | 765.00 | 752.00 | 752.00 | 752.00 | -2.97% | 20,500 |
| Oct 14, 2026 | 765.00 | 775.00 | 765.00 | 775.00 | 775.00 | 1.31% | 3,000 |
| Oct 13, 2026 | 764.00 | 775.00 | 764.00 | 765.00 | 765.00 | 0.39% | 7,400 |
| Oct 9, 2026 | 768.00 | 775.00 | 757.00 | 762.00 | 762.00 | -0.78% | 12,700 |
| Oct 8, 2026 | 779.00 | 783.00 | 768.00 | 768.00 | 768.00 | -1.41% | 9,900 |
| Oct 7, 2026 | 781.00 | 790.00 | 779.00 | 779.00 | 779.00 | -0.26% | 10,300 |
| Oct 6, 2026 | 770.00 | 787.00 | 770.00 | 781.00 | 781.00 | 1.43% | 8,600 |
| Oct 5, 2026 | 778.00 | 784.00 | 770.00 | 770.00 | 770.00 | -0.65% | 11,300 |
| Oct 2, 2026 | 790.00 | 790.00 | 774.00 | 775.00 | 775.00 | -2.02% | 12,200 |
| Oct 1, 2026 | 805.00 | 805.00 | 791.00 | 791.00 | 791.00 | -1.74% | 9,200 |
| Sep 30, 2026 | 802.00 | 808.00 | 794.00 | 805.00 | 805.00 | -0.25% | 14,200 |
| Sep 29, 2026 | 803.00 | 813.00 | 800.00 | 807.00 | 807.00 | 0.25% | 17,100 |
| Sep 28, 2026 | 815.00 | 820.00 | 805.00 | 805.00 | 805.00 | -1.23% | 25,900 |
| Sep 25, 2026 | 818.00 | 829.00 | 815.00 | 815.00 | 815.00 | - | 15,500 |
| Sep 24, 2026 | 829.00 | 831.00 | 801.00 | 815.00 | 815.00 | -1.69% | 49,700 |
| Sep 18, 2026 | 821.00 | 832.00 | 820.00 | 829.00 | 829.00 | 0.85% | 11,500 |
| Sep 17, 2026 | 823.00 | 833.00 | 822.00 | 822.00 | 822.00 | 0.37% | 15,100 |
| Sep 16, 2026 | 829.00 | 829.00 | 817.00 | 819.00 | 819.00 | -0.85% | 9,900 |
| Sep 15, 2026 | 813.00 | 830.00 | 813.00 | 826.00 | 826.00 | 0.98% | 7,700 |
| Sep 14, 2026 | 811.00 | 823.00 | 802.00 | 818.00 | 818.00 | 2.76% | 15,000 |
| Sep 11, 2026 | 820.00 | 820.00 | 792.00 | 796.00 | 796.00 | -2.93% | 22,800 |
| Sep 10, 2026 | 823.00 | 830.00 | 820.00 | 820.00 | 820.00 | -0.61% | 12,200 |
| Sep 9, 2026 | 823.00 | 840.00 | 812.00 | 825.00 | 825.00 | 0.49% | 47,400 |
| Sep 8, 2026 | 777.00 | 845.00 | 777.00 | 821.00 | 821.00 | 6.62% | 123,700 |
| Sep 7, 2026 | 771.00 | 775.00 | 770.00 | 770.00 | 770.00 | -0.13% | 8,700 |
| Sep 4, 2026 | 760.00 | 771.00 | 758.00 | 771.00 | 771.00 | 1.45% | 7,600 |
| Sep 3, 2026 | 762.00 | 773.00 | 759.00 | 760.00 | 760.00 | -0.65% | 16,400 |
| Sep 2, 2026 | 768.00 | 775.00 | 763.00 | 765.00 | 765.00 | -1.16% | 11,600 |
| Sep 1, 2026 | 786.00 | 790.00 | 767.00 | 774.00 | 774.00 | -1.53% | 19,500 |
| Aug 31, 2026 | 780.00 | 789.00 | 777.00 | 786.00 | 786.00 | 0.51% | 11,500 |
| Aug 28, 2026 | 766.00 | 782.00 | 764.00 | 782.00 | 782.00 | 2.89% | 19,000 |
| Aug 27, 2026 | 760.00 | 767.00 | 757.00 | 760.00 | 760.00 | 0.13% | 18,000 |