Skip to main content
logo
ALBIS Co.,Ltd. (TYO:7475)
Japan flag Japan · Delayed Price · Currency is JPY
2,517.00
-24.00 (-0.94%)
Apr 24, 2026, 3:30 PM JST

ALBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,510.002,538.002,495.002,532.002,532.00-2.28%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
Mar 23, 20262,580.002,580.002,555.002,560.002,525.42-1.16%44,400
Mar 19, 20262,599.002,611.002,589.002,590.002,555.01-0.77%21,400
Mar 18, 20262,601.002,610.002,597.002,610.002,574.740.81%14,200
Mar 17, 20262,583.002,612.002,580.002,589.002,554.030.31%24,600
Mar 16, 20262,603.002,608.002,581.002,581.002,546.14-1.00%37,200
Mar 13, 20262,610.002,626.002,606.002,607.002,571.78-0.38%16,900
Mar 12, 20262,649.002,649.002,616.002,617.002,581.65-0.87%18,000
Mar 11, 20262,664.002,667.002,640.002,640.002,604.34-0.68%11,600
Mar 10, 20262,682.002,688.002,655.002,658.002,622.090.11%13,000
Mar 9, 20262,648.002,675.002,626.002,655.002,619.14-1.12%21,400
Mar 6, 20262,668.002,698.002,660.002,685.002,648.730.34%12,100
Mar 5, 20262,673.002,700.002,666.002,676.002,639.851.36%10,600
Mar 4, 20262,654.002,674.002,630.002,640.002,604.34-1.42%16,600
Mar 3, 20262,730.002,730.002,677.002,678.002,641.82-2.30%24,300
Mar 2, 20262,755.002,770.002,731.002,741.002,703.97-1.15%13,700
Feb 27, 20262,732.002,773.002,730.002,773.002,735.541.17%11,200
Feb 26, 20262,733.002,751.002,730.002,741.002,703.970.07%10,500
Feb 25, 20262,754.002,754.002,736.002,739.002,702.00-0.04%10,600
Feb 24, 20262,722.002,748.002,710.002,740.002,702.991.11%9,300
Feb 20, 20262,742.002,755.002,710.002,710.002,673.39-1.45%7,200
Feb 19, 20262,731.002,755.002,727.002,750.002,712.850.29%5,200
Feb 18, 20262,739.002,756.002,734.002,742.002,704.960.11%8,900
Feb 17, 20262,746.002,759.002,733.002,739.002,702.000.18%9,000
Feb 16, 20262,738.002,759.002,712.002,734.002,697.07-0.15%11,300
Feb 13, 20262,739.002,743.002,717.002,738.002,701.010.62%11,700
Feb 12, 20262,728.002,733.002,719.002,721.002,684.240.29%12,100