Almedio Inc. (TYO:7859)
Japan · Delayed Price · Currency is JPY 190.00
0.00 (0.00%)
At close: Jan 23, 2026
Almedio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 188.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 691,400 |
| Jan 22, 2026 | 183.00 | 193.00 | 181.00 | 190.00 | 190.00 | 6.15% | 861,100 |
| Jan 21, 2026 | 184.00 | 187.00 | 178.00 | 179.00 | 179.00 | -5.29% | 860,400 |
| Jan 20, 2026 | 198.00 | 198.00 | 185.00 | 189.00 | 189.00 | -5.03% | 1,190,100 |
| Jan 19, 2026 | 189.00 | 205.00 | 184.00 | 199.00 | 199.00 | 5.29% | 2,865,600 |
| Jan 16, 2026 | 215.00 | 219.00 | 182.00 | 189.00 | 189.00 | - | 7,567,300 |
| Jan 15, 2026 | 167.00 | 196.00 | 166.00 | 189.00 | 189.00 | 13.17% | 8,082,100 |
| Jan 14, 2026 | 172.00 | 173.00 | 166.00 | 167.00 | 167.00 | -2.34% | 491,700 |
| Jan 13, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | -2.29% | 404,300 |
| Jan 9, 2026 | 174.00 | 181.00 | 171.00 | 175.00 | 175.00 | - | 373,800 |
| Jan 8, 2026 | 171.00 | 179.00 | 170.00 | 175.00 | 175.00 | 1.16% | 545,000 |
| Jan 7, 2026 | 161.00 | 174.00 | 158.00 | 173.00 | 173.00 | 8.13% | 1,091,100 |
| Jan 6, 2026 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | 1.27% | 257,100 |
| Jan 5, 2026 | 159.00 | 161.00 | 158.00 | 158.00 | 158.00 | - | 250,600 |
| Dec 30, 2025 | 157.00 | 159.00 | 156.00 | 158.00 | 158.00 | 1.28% | 146,700 |
| Dec 29, 2025 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | - | 217,000 |
| Dec 26, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -2.50% | 397,800 |
| Dec 25, 2025 | 162.00 | 162.00 | 157.00 | 160.00 | 160.00 | -1.23% | 477,500 |
| Dec 24, 2025 | 158.00 | 166.00 | 158.00 | 162.00 | 162.00 | 2.53% | 645,200 |
| Dec 23, 2025 | 155.00 | 162.00 | 155.00 | 158.00 | 158.00 | 1.28% | 251,700 |
| Dec 22, 2025 | 157.00 | 160.00 | 156.00 | 156.00 | 156.00 | 0.65% | 315,500 |
| Dec 19, 2025 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | -0.64% | 502,100 |
| Dec 18, 2025 | 160.00 | 179.00 | 155.00 | 156.00 | 156.00 | -1.27% | 6,059,900 |
| Dec 17, 2025 | 166.00 | 166.00 | 155.00 | 158.00 | 158.00 | -5.95% | 1,538,500 |
| Dec 16, 2025 | 158.00 | 204.00 | 158.00 | 168.00 | 168.00 | 7.01% | 18,956,300 |
| Dec 15, 2025 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 1.95% | 70,100 |
| Dec 12, 2025 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1.32% | 165,700 |
| Dec 11, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 155,400 |
| Dec 10, 2025 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.65% | 81,300 |
| Dec 9, 2025 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.65% | 181,100 |
| Dec 8, 2025 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -1.27% | 143,500 |
| Dec 5, 2025 | 159.00 | 159.00 | 156.00 | 157.00 | 157.00 | -0.63% | 81,100 |
| Dec 4, 2025 | 157.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 53,200 |
| Dec 3, 2025 | 160.00 | 160.00 | 156.00 | 158.00 | 158.00 | -1.25% | 132,800 |
| Dec 2, 2025 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | -1.23% | 100,300 |
| Dec 1, 2025 | 166.00 | 167.00 | 162.00 | 162.00 | 162.00 | -1.82% | 214,800 |
| Nov 28, 2025 | 164.00 | 167.00 | 163.00 | 165.00 | 165.00 | 0.61% | 86,000 |
| Nov 27, 2025 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 1.23% | 70,300 |
| Nov 26, 2025 | 159.00 | 163.00 | 159.00 | 162.00 | 162.00 | 2.53% | 56,300 |
| Nov 25, 2025 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | -3.07% | 140,100 |
| Nov 21, 2025 | 163.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 64,300 |
| Nov 20, 2025 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | 1.23% | 73,900 |
| Nov 19, 2025 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | -0.61% | 108,100 |
| Nov 18, 2025 | 167.00 | 167.00 | 162.00 | 163.00 | 163.00 | -2.98% | 157,900 |
| Nov 17, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.82% | 89,900 |
| Nov 14, 2025 | 167.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.20% | 94,100 |
| Nov 13, 2025 | 175.00 | 175.00 | 165.00 | 167.00 | 167.00 | -5.11% | 245,000 |
| Nov 12, 2025 | 166.00 | 176.00 | 166.00 | 176.00 | 176.00 | 7.32% | 324,000 |
| Nov 11, 2025 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | - | 120,100 |
| Nov 10, 2025 | 162.00 | 166.00 | 162.00 | 164.00 | 164.00 | -1.20% | 172,500 |