Skip to main content
logo
ALBIS Co.,Ltd. (TYO:7475)
Japan flag Japan · Delayed Price · Currency is JPY
2,734.00
-4.00 (-0.15%)
Feb 16, 2026, 3:30 PM JST

ALBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20262,738.002,759.002,712.002,734.002,734.00-0.15%11,300
Feb 13, 20262,739.002,743.002,717.002,738.002,738.000.62%11,700
Feb 12, 20262,728.002,733.002,719.002,721.002,721.000.29%12,100
Feb 10, 20262,700.002,727.002,690.002,713.002,713.001.34%9,600
Feb 9, 20262,672.002,689.002,656.002,677.002,677.000.98%8,300
Feb 6, 20262,663.002,664.002,646.002,651.002,651.00-0.45%14,600
Feb 5, 20262,659.002,677.002,658.002,663.002,663.000.57%9,300
Feb 4, 20262,646.002,665.002,646.002,648.002,648.000.08%7,800
Feb 3, 20262,630.002,649.002,630.002,646.002,646.000.61%10,900
Feb 2, 20262,632.002,643.002,627.002,630.002,630.000.46%8,200
Jan 30, 20262,633.002,643.002,618.002,618.002,618.00-0.11%13,300
Jan 29, 20262,635.002,635.002,613.002,621.002,621.00-0.72%16,400
Jan 28, 20262,663.002,663.002,640.002,640.002,640.00-0.86%14,200
Jan 27, 20262,690.002,690.002,663.002,663.002,663.00-1.00%10,500
Jan 26, 20262,720.002,720.002,690.002,690.002,690.00-1.28%19,500
Jan 23, 20262,722.002,735.002,717.002,725.002,725.000.15%7,700
Jan 22, 20262,719.002,742.002,713.002,721.002,721.000.07%12,300
Jan 21, 20262,763.002,763.002,715.002,719.002,719.00-1.59%9,800
Jan 20, 20262,758.002,776.002,733.002,763.002,763.000.44%15,800
Jan 19, 20262,732.002,758.002,726.002,751.002,751.001.33%11,400
Jan 16, 20262,711.002,728.002,706.002,715.002,715.000.15%9,100
Jan 15, 20262,713.002,722.002,710.002,711.002,711.00-0.07%7,500
Jan 14, 20262,712.002,728.002,707.002,713.002,713.00-7,400
Jan 13, 20262,759.002,759.002,702.002,713.002,713.00-0.04%12,300
Jan 9, 20262,713.002,728.002,712.002,714.002,714.000.04%6,700
Jan 8, 20262,721.002,723.002,711.002,713.002,713.00-0.11%6,900
Jan 7, 20262,702.002,734.002,702.002,716.002,716.000.22%5,500
Jan 6, 20262,697.002,718.002,697.002,710.002,710.000.63%5,800
Jan 5, 20262,680.002,695.002,677.002,693.002,693.000.30%8,100
Dec 30, 20252,697.002,697.002,684.002,685.002,685.00-0.11%5,500
Dec 29, 20252,690.002,696.002,669.002,688.002,688.000.15%10,100
Dec 26, 20252,669.002,684.002,666.002,684.002,684.000.56%11,500
Dec 25, 20252,660.002,671.002,655.002,669.002,669.000.45%15,700
Dec 24, 20252,642.002,657.002,634.002,657.002,657.000.57%8,700
Dec 23, 20252,645.002,655.002,630.002,642.002,642.00-0.11%13,300
Dec 22, 20252,650.002,653.002,639.002,645.002,645.00-0.30%12,400
Dec 19, 20252,651.002,657.002,642.002,653.002,653.000.23%8,900
Dec 18, 20252,641.002,655.002,635.002,647.002,647.000.23%9,700
Dec 17, 20252,642.002,654.002,638.002,641.002,641.00-0.04%4,400
Dec 16, 20252,647.002,654.002,642.002,642.002,642.00-0.19%6,700
Dec 15, 20252,640.002,655.002,630.002,647.002,647.000.61%20,400
Dec 12, 20252,640.002,648.002,625.002,631.002,631.000.30%21,500
Dec 11, 20252,654.002,663.002,621.002,623.002,623.00-1.17%8,900
Dec 10, 20252,639.002,657.002,630.002,654.002,654.000.91%12,800
Dec 9, 20252,625.002,640.002,624.002,630.002,630.000.19%7,500
Dec 8, 20252,646.002,650.002,624.002,625.002,625.00-0.38%11,800
Dec 5, 20252,653.002,653.002,635.002,635.002,635.00-0.53%5,100
Dec 4, 20252,625.002,653.002,625.002,649.002,649.000.80%9,600
Dec 3, 20252,632.002,642.002,620.002,628.002,628.00-0.38%22,500
Dec 2, 20252,676.002,676.002,634.002,638.002,638.00-0.94%17,600