Almado, Inc. (TYO:4932)
Japan · Delayed Price · Currency is JPY 804.00
-16.00 (-1.95%)
Sep 11, 2026, 9:59 AM JST
Almado Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 701.00 | 714.00 | 699.00 | 702.00 | 702.00 | -0.14% | 13,500 |
| Jul 15, 2026 | 702.00 | 710.00 | 702.00 | 703.00 | 703.00 | - | 11,900 |
| Jul 14, 2026 | 713.00 | 714.00 | 702.00 | 703.00 | 703.00 | -1.26% | 7,900 |
| Jul 13, 2026 | 702.00 | 725.00 | 700.00 | 712.00 | 712.00 | 0.85% | 22,300 |
| Jul 10, 2026 | 690.00 | 710.00 | 690.00 | 706.00 | 706.00 | 2.32% | 13,300 |
| Jul 9, 2026 | 691.00 | 693.00 | 685.00 | 690.00 | 690.00 | -0.29% | 4,400 |
| Jul 8, 2026 | 692.00 | 695.00 | 686.00 | 692.00 | 692.00 | - | 11,000 |
| Jul 7, 2026 | 692.00 | 707.00 | 692.00 | 692.00 | 692.00 | 0.29% | 24,200 |
| Jul 6, 2026 | 695.00 | 699.00 | 688.00 | 690.00 | 690.00 | 0.73% | 20,500 |
| Jul 3, 2026 | 687.00 | 693.00 | 684.00 | 685.00 | 685.00 | 2.54% | 19,800 |
| Jul 2, 2026 | 656.00 | 676.00 | 656.00 | 668.00 | 668.00 | 1.83% | 10,100 |
| Jul 1, 2026 | 643.00 | 659.00 | 642.00 | 656.00 | 656.00 | 2.02% | 15,400 |