Skip to main content
logo
ALBIS Co.,Ltd. (TYO:7475)
Japan flag Japan · Delayed Price · Currency is JPY
3,765.00
0.00 (0.00%)
Sep 18, 2026, 3:30 PM JST

ALBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,765.003,770.003,765.003,765.003,765.00-95,000
Sep 17, 20263,770.003,770.003,765.003,765.003,765.00-66,400
Sep 16, 20263,765.003,770.003,765.003,765.003,765.00-70,200
Sep 15, 20263,770.003,770.003,765.003,765.003,765.00-0.13%86,800
Sep 14, 20263,770.003,775.003,765.003,770.003,770.00-0.13%320,900
Sep 11, 20263,765.003,775.003,765.003,775.003,775.002.03%788,400
Sep 10, 20263,700.003,700.003,700.003,700.003,700.0023.33%79,400
Sep 9, 20263,000.003,000.003,000.003,000.003,000.0020.00%24,600
Sep 8, 20262,501.002,509.002,487.002,500.002,500.00-0.04%14,600
Sep 7, 20262,522.002,529.002,501.002,501.002,501.00-0.79%19,500
Sep 4, 20262,500.002,521.002,500.002,521.002,521.000.80%16,600
Sep 3, 20262,497.002,521.002,497.002,501.002,501.000.16%17,400
Sep 2, 20262,521.002,530.002,497.002,497.002,497.00-1.11%23,000
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