Skip to main content
logo
ALBIS Co.,Ltd. (TYO:7475)
Japan flag Japan · Delayed Price · Currency is JPY
2,497.00
-28.00 (-1.11%)
Sep 2, 2026, 3:30 PM JST

ALBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20262,525.002,542.002,520.002,525.002,525.00-12,300
Aug 31, 20262,540.002,540.002,515.002,525.002,525.00-0.59%14,700
Aug 28, 20262,522.002,540.002,521.002,540.002,540.000.16%10,500
Aug 27, 20262,531.002,551.002,529.002,536.002,536.00-0.12%6,700
Aug 26, 20262,523.002,546.002,518.002,539.002,539.000.59%11,200
Aug 25, 20262,550.002,556.002,524.002,524.002,524.00-0.98%11,000
Aug 24, 20262,551.002,566.002,542.002,549.002,549.00-0.08%8,600
Aug 21, 20262,538.002,559.002,524.002,551.002,551.000.75%9,000
Aug 20, 20262,524.002,548.002,520.002,532.002,532.000.32%7,900
Aug 19, 20262,535.002,547.002,522.002,524.002,524.00-0.43%11,800
Aug 18, 20262,514.002,547.002,506.002,535.002,535.000.32%10,000
Aug 17, 20262,531.002,559.002,527.002,527.002,527.00-0.63%8,500
Aug 14, 20262,500.002,551.002,497.002,543.002,543.001.48%10,900
Aug 13, 20262,501.002,518.002,483.002,506.002,506.000.24%9,400
Aug 12, 20262,488.002,510.002,480.002,500.002,500.00-10,100
Aug 10, 20262,464.002,500.002,458.002,500.002,500.001.30%8,600
Aug 7, 20262,450.002,482.002,450.002,468.002,468.000.04%12,500
Aug 6, 20262,444.002,472.002,444.002,467.002,467.000.61%15,100
Aug 5, 20262,460.002,478.002,452.002,452.002,452.00-0.24%8,100
Aug 4, 20262,475.002,481.002,458.002,458.002,458.00-1.29%13,900
Aug 3, 20262,536.002,536.002,488.002,490.002,490.00-2.12%13,900
Jul 31, 20262,610.002,634.002,544.002,544.002,544.00-2.86%15,600
Jul 30, 20262,614.002,658.002,609.002,619.002,619.00-1.32%12,100
Jul 29, 20262,640.002,660.002,615.002,654.002,654.001.49%10,100
Jul 28, 20262,630.002,634.002,606.002,615.002,615.00-0.91%7,600
Jul 27, 20262,680.002,680.002,630.002,639.002,639.00-0.19%14,100
Jul 24, 20262,618.002,654.002,618.002,644.002,644.000.46%8,600
Jul 23, 20262,649.002,650.002,631.002,632.002,632.00-0.68%5,400
Jul 22, 20262,608.002,650.002,601.002,650.002,650.001.65%10,200
Jul 21, 20262,621.002,642.002,607.002,607.002,607.000.85%6,600
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