Skip to main content
logo
ALBIS Co.,Ltd. (TYO:7475)
Japan flag Japan · Delayed Price · Currency is JPY
2,423.00
+42.00 (1.76%)
Jun 5, 2026, 3:30 PM JST

ALBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20262,488.002,507.002,485.002,498.002,498.000.40%8,300
May 7, 20262,479.002,510.002,479.002,488.002,488.000.48%7,700
May 1, 20262,480.002,486.002,455.002,476.002,476.00-12,500
Apr 30, 20262,500.002,533.002,473.002,476.002,476.00-1.24%24,000
Apr 28, 20262,502.002,512.002,490.002,507.002,507.00-0.28%16,900
Apr 27, 20262,516.002,523.002,507.002,514.002,514.00-0.12%13,300
Apr 24, 20262,541.002,541.002,512.002,517.002,517.00-0.94%11,800
Apr 23, 20262,565.002,565.002,521.002,541.002,541.00-0.97%14,900
Apr 22, 20262,568.002,571.002,561.002,566.002,566.00-0.23%4,800
Apr 21, 20262,602.002,602.002,572.002,572.002,572.00-0.77%10,000
Apr 20, 20262,584.002,602.002,584.002,592.002,592.00-0.31%7,000
Apr 17, 20262,618.002,622.002,600.002,600.002,600.00-0.34%4,700
Apr 16, 20262,587.002,619.002,587.002,609.002,609.000.85%11,200
Apr 15, 20262,570.002,605.002,570.002,587.002,587.000.43%12,600
Apr 14, 20262,583.002,593.002,572.002,576.002,576.00-0.50%5,800
Apr 13, 20262,603.002,612.002,586.002,589.002,589.00-0.99%6,100
Apr 10, 20262,623.002,632.002,607.002,615.002,615.00-0.27%7,600
Apr 9, 20262,662.002,666.002,622.002,622.002,622.00-1.32%8,300
Apr 8, 20262,638.002,657.002,638.002,657.002,657.000.76%11,700
Apr 7, 20262,622.002,645.002,622.002,637.002,637.000.73%6,500
Apr 6, 20262,601.002,623.002,601.002,618.002,618.000.27%6,100
Apr 3, 20262,602.002,633.002,602.002,611.002,611.00-0.34%8,600
Apr 2, 20262,599.002,630.002,598.002,620.002,620.000.85%18,600
Apr 1, 20262,565.002,598.002,565.002,598.002,598.001.05%9,700
Mar 31, 20262,539.002,588.002,539.002,571.002,571.001.54%16,200
Mar 30, 20262,510.002,538.002,495.002,532.002,532.00-0.94%42,700
Mar 27, 20262,615.002,618.002,591.002,591.002,556.00-0.92%54,700
Mar 26, 20262,610.002,615.002,599.002,615.002,579.68-38,900
Mar 25, 20262,600.002,615.002,595.002,615.002,579.680.69%24,200
Mar 24, 20262,579.002,610.002,579.002,597.002,561.921.45%24,900