Skip to main content
logo
ALBIS Co.,Ltd. (TYO:7475)
Japan flag Japan · Delayed Price · Currency is JPY
2,585.00
+10.00 (0.39%)
Jul 17, 2026, 3:30 PM JST

ALBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,595.002,624.002,569.002,585.002,585.000.39%13,700
Jul 16, 20262,565.002,598.002,564.002,575.002,575.000.39%11,700
Jul 15, 20262,546.002,574.002,545.002,565.002,565.000.35%4,400
Jul 14, 20262,550.002,572.002,548.002,556.002,556.000.24%6,000
Jul 13, 20262,531.002,570.002,531.002,550.002,550.000.99%8,400
Jul 10, 20262,530.002,541.002,516.002,525.002,525.000.08%6,400
Jul 9, 20262,527.002,546.002,516.002,523.002,523.00-0.39%5,000
Jul 8, 20262,513.002,546.002,513.002,533.002,533.000.20%5,700
Jul 7, 20262,517.002,550.002,517.002,528.002,528.000.44%10,200
Jul 6, 20262,500.002,533.002,500.002,517.002,517.000.68%3,700
Jul 3, 20262,489.002,526.002,488.002,500.002,500.00-0.36%7,700
Jul 2, 20262,496.002,509.002,492.002,509.002,509.002.07%9,600
Jul 1, 20262,467.002,468.002,457.002,458.002,458.00-0.49%8,500
Jun 30, 20262,530.002,530.002,470.002,470.002,470.00-1.12%9,100
Jun 29, 20262,464.002,532.002,464.002,498.002,498.001.54%16,100
Jun 26, 20262,466.002,470.002,450.002,460.002,460.000.33%6,700
Jun 25, 20262,471.002,480.002,451.002,452.002,452.00-0.65%8,000
Jun 24, 20262,434.002,476.002,434.002,468.002,468.000.94%4,500
Jun 23, 20262,432.002,455.002,417.002,445.002,445.000.45%6,500
Jun 22, 20262,463.002,480.002,431.002,434.002,434.00-1.14%7,700
Jun 19, 20262,447.002,474.002,422.002,462.002,462.000.90%10,500
Jun 18, 20262,458.002,460.002,399.002,440.002,440.00-0.29%16,800
Jun 17, 20262,449.002,467.002,434.002,447.002,447.00-6,500
Jun 16, 20262,480.002,480.002,435.002,447.002,447.00-0.53%8,000
Jun 15, 20262,483.002,486.002,456.002,460.002,460.00-0.97%4,700
Jun 12, 20262,466.002,489.002,460.002,484.002,484.000.61%10,000
Jun 11, 20262,474.002,476.002,452.002,469.002,469.000.20%5,000
Jun 10, 20262,445.002,484.002,445.002,464.002,464.000.78%9,000
Jun 9, 20262,425.002,465.002,425.002,445.002,445.000.66%9,300
Jun 8, 20262,420.002,455.002,420.002,429.002,429.000.25%10,800
Jun 5, 20262,381.002,433.002,381.002,423.002,423.001.76%9,600
Jun 4, 20262,370.002,395.002,370.002,381.002,381.000.13%7,600
Jun 3, 20262,395.002,401.002,370.002,378.002,378.00-0.63%8,900
Jun 2, 20262,380.002,400.002,360.002,393.002,393.000.29%16,200
Jun 1, 20262,431.002,455.002,383.002,386.002,386.00-1.85%24,000
May 29, 20262,455.002,467.002,431.002,431.002,431.00-0.90%7,100
May 28, 20262,428.002,453.002,422.002,453.002,453.000.53%11,200
May 27, 20262,420.002,449.002,420.002,440.002,440.000.41%10,000
May 26, 20262,423.002,435.002,416.002,430.002,430.00-0.21%8,200
May 25, 20262,442.002,460.002,426.002,435.002,435.00-0.29%13,200
May 22, 20262,448.002,450.002,429.002,442.002,442.000.58%5,400
May 21, 20262,446.002,456.002,428.002,428.002,428.00-0.16%7,700
May 20, 20262,470.002,480.002,420.002,432.002,432.00-1.54%19,900
May 19, 20262,475.002,491.002,470.002,470.002,470.00-0.80%8,600
May 18, 20262,509.002,509.002,472.002,490.002,490.00-0.76%9,400
May 15, 20262,497.002,509.002,489.002,509.002,509.000.64%6,400
May 14, 20262,480.002,493.002,480.002,493.002,493.000.44%4,900
May 13, 20262,485.002,496.002,480.002,482.002,482.00-0.12%6,000
May 12, 20262,485.002,497.002,480.002,485.002,485.00-0.52%5,400
May 11, 20262,488.002,504.002,488.002,498.002,498.00-7,700