Almedio Inc. (TYO:7859)
Japan · Delayed Price · Currency is JPY 247.00
+10.00 (4.22%)
Mar 27, 2026, 3:30 PM JST
Almedio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 240.00 | 254.00 | 237.00 | 247.00 | 247.00 | 4.22% | 330,800 |
| Mar 26, 2026 | 249.00 | 253.00 | 236.00 | 237.00 | 237.00 | -4.82% | 230,800 |
| Mar 25, 2026 | 234.00 | 249.00 | 230.00 | 249.00 | 249.00 | 9.21% | 383,700 |
| Mar 24, 2026 | 237.00 | 239.00 | 226.00 | 228.00 | 228.00 | 3.17% | 380,600 |
| Mar 23, 2026 | 236.00 | 237.00 | 218.00 | 221.00 | 221.00 | -9.05% | 862,300 |
| Mar 19, 2026 | 249.00 | 250.00 | 243.00 | 243.00 | 243.00 | -2.80% | 295,600 |
| Mar 18, 2026 | 262.00 | 266.00 | 249.00 | 250.00 | 250.00 | -4.21% | 515,300 |
| Mar 17, 2026 | 263.00 | 266.00 | 254.00 | 261.00 | 261.00 | - | 423,700 |
| Mar 16, 2026 | 267.00 | 273.00 | 257.00 | 261.00 | 261.00 | -3.33% | 401,700 |
| Mar 13, 2026 | 266.00 | 273.00 | 262.00 | 270.00 | 270.00 | 0.37% | 440,900 |
| Mar 12, 2026 | 280.00 | 283.00 | 261.00 | 269.00 | 269.00 | -4.95% | 802,400 |
| Mar 11, 2026 | 293.00 | 300.00 | 279.00 | 283.00 | 283.00 | -1.05% | 996,600 |
| Mar 10, 2026 | 270.00 | 289.00 | 267.00 | 286.00 | 286.00 | 8.33% | 1,355,400 |
| Mar 9, 2026 | 262.00 | 279.00 | 253.00 | 264.00 | 264.00 | -7.37% | 1,451,800 |
| Mar 6, 2026 | 254.00 | 297.00 | 249.00 | 285.00 | 285.00 | 12.20% | 5,564,000 |
| Mar 5, 2026 | 235.00 | 261.00 | 233.00 | 254.00 | 254.00 | 11.89% | 1,626,500 |
| Mar 4, 2026 | 229.00 | 240.00 | 222.00 | 227.00 | 227.00 | -5.42% | 1,414,000 |
| Mar 3, 2026 | 255.00 | 282.00 | 235.00 | 240.00 | 240.00 | -10.45% | 3,853,700 |
| Mar 2, 2026 | 218.00 | 296.00 | 217.00 | 268.00 | 268.00 | 22.94% | 13,142,000 |
| Feb 27, 2026 | 209.00 | 219.00 | 208.00 | 218.00 | 218.00 | 5.83% | 421,400 |
| Feb 26, 2026 | 207.00 | 209.00 | 204.00 | 206.00 | 206.00 | 0.49% | 177,600 |
| Feb 25, 2026 | 211.00 | 212.00 | 203.00 | 205.00 | 205.00 | -2.84% | 301,800 |
| Feb 24, 2026 | 203.00 | 213.00 | 201.00 | 211.00 | 211.00 | 3.94% | 358,500 |
| Feb 20, 2026 | 209.00 | 209.00 | 201.00 | 203.00 | 203.00 | -2.40% | 336,300 |
| Feb 19, 2026 | 211.00 | 212.00 | 205.00 | 208.00 | 208.00 | -0.48% | 334,500 |
| Feb 18, 2026 | 212.00 | 215.00 | 206.00 | 209.00 | 209.00 | -3.24% | 923,500 |
| Feb 17, 2026 | 194.00 | 224.00 | 194.00 | 216.00 | 216.00 | 11.34% | 2,456,000 |
| Feb 16, 2026 | 192.00 | 195.00 | 189.00 | 194.00 | 194.00 | 1.04% | 350,200 |
| Feb 13, 2026 | 206.00 | 206.00 | 190.00 | 192.00 | 192.00 | -8.13% | 747,700 |
| Feb 12, 2026 | 210.00 | 214.00 | 204.00 | 209.00 | 209.00 | - | 588,700 |
| Feb 10, 2026 | 199.00 | 210.00 | 199.00 | 209.00 | 209.00 | 3.98% | 688,900 |
| Feb 9, 2026 | 192.00 | 204.00 | 189.00 | 201.00 | 201.00 | 6.91% | 791,300 |
| Feb 6, 2026 | 198.00 | 199.00 | 186.00 | 188.00 | 188.00 | -5.05% | 659,000 |
| Feb 5, 2026 | 190.00 | 206.00 | 189.00 | 198.00 | 198.00 | 2.06% | 1,051,700 |
| Feb 4, 2026 | 196.00 | 196.00 | 185.00 | 194.00 | 194.00 | - | 889,400 |
| Feb 3, 2026 | 195.00 | 210.00 | 192.00 | 194.00 | 194.00 | - | 2,355,400 |
| Feb 2, 2026 | 187.00 | 204.00 | 185.00 | 194.00 | 194.00 | 4.86% | 1,819,600 |
| Jan 30, 2026 | 181.00 | 187.00 | 180.00 | 185.00 | 185.00 | 1.65% | 279,600 |
| Jan 29, 2026 | 180.00 | 184.00 | 177.00 | 182.00 | 182.00 | 0.55% | 303,500 |
| Jan 28, 2026 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | - | 248,400 |
| Jan 27, 2026 | 179.00 | 182.00 | 177.00 | 181.00 | 181.00 | 1.12% | 563,600 |
| Jan 26, 2026 | 187.00 | 189.00 | 179.00 | 179.00 | 179.00 | -5.79% | 738,100 |
| 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 |