Almado, Inc. (TYO:4932)
Japan · Delayed Price · Currency is JPY 791.00
-14.00 (-1.74%)
Oct 1, 2026, 3:30 PM JST
Almado Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 751.00 | 767.00 | 751.00 | 759.00 | 759.00 | 0.93% | 7,400 |
| Aug 25, 2026 | 752.00 | 763.00 | 750.00 | 752.00 | 752.00 | -1.18% | 23,800 |
| Aug 24, 2026 | 772.00 | 773.00 | 761.00 | 761.00 | 761.00 | -0.65% | 16,600 |
| Aug 21, 2026 | 765.00 | 769.00 | 759.00 | 766.00 | 766.00 | 0.13% | 12,000 |
| Aug 20, 2026 | 755.00 | 769.00 | 755.00 | 765.00 | 765.00 | 1.59% | 13,400 |
| Aug 19, 2026 | 761.00 | 777.00 | 753.00 | 753.00 | 753.00 | -2.21% | 21,000 |
| Aug 18, 2026 | 770.00 | 770.00 | 754.00 | 770.00 | 770.00 | -0.77% | 14,100 |
| Aug 17, 2026 | 750.00 | 790.00 | 740.00 | 776.00 | 776.00 | 7.03% | 73,700 |
| Aug 14, 2026 | 727.00 | 731.00 | 723.00 | 725.00 | 725.00 | 0.28% | 8,500 |
| Aug 13, 2026 | 716.00 | 730.00 | 716.00 | 723.00 | 723.00 | 1.12% | 8,000 |
| Aug 12, 2026 | 716.00 | 724.00 | 712.00 | 715.00 | 715.00 | -0.14% | 22,900 |
| Aug 10, 2026 | 721.00 | 735.00 | 715.00 | 716.00 | 716.00 | -0.83% | 20,900 |
| Aug 7, 2026 | 726.00 | 729.00 | 720.00 | 722.00 | 722.00 | -0.41% | 6,100 |
| Aug 6, 2026 | 717.00 | 725.00 | 717.00 | 725.00 | 725.00 | 1.54% | 6,400 |
| Aug 5, 2026 | 714.00 | 723.00 | 714.00 | 714.00 | 714.00 | -0.28% | 10,800 |
| Aug 4, 2026 | 716.00 | 718.00 | 711.00 | 716.00 | 716.00 | 0.70% | 4,000 |
| Aug 3, 2026 | 720.00 | 720.00 | 708.00 | 711.00 | 711.00 | -0.28% | 16,000 |
| Jul 31, 2026 | 721.00 | 721.00 | 711.00 | 713.00 | 713.00 | -0.97% | 12,800 |
| Jul 30, 2026 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 0.70% | 6,800 |
| Jul 29, 2026 | 701.00 | 717.00 | 701.00 | 715.00 | 715.00 | 2.14% | 17,400 |
| Jul 28, 2026 | 700.00 | 708.00 | 699.00 | 700.00 | 700.00 | -0.43% | 11,300 |
| Jul 27, 2026 | 700.00 | 709.00 | 700.00 | 703.00 | 703.00 | 0.57% | 11,400 |
| Jul 24, 2026 | 704.00 | 709.00 | 698.00 | 699.00 | 699.00 | -0.71% | 8,600 |
| Jul 23, 2026 | 712.00 | 713.00 | 704.00 | 704.00 | 704.00 | -0.56% | 3,800 |
| Jul 22, 2026 | 705.00 | 710.00 | 703.00 | 708.00 | 708.00 | 0.71% | 5,500 |
| Jul 21, 2026 | 710.00 | 714.00 | 697.00 | 703.00 | 703.00 | 0.43% | 16,500 |
| Jul 17, 2026 | 703.00 | 712.00 | 698.00 | 700.00 | 700.00 | -0.28% | 19,400 |