Almedio Inc. (TYO:7859)
Japan · Delayed Price · Currency is JPY 285.00
+31.00 (12.20%)
Mar 6, 2026, 3:30 PM JST
Almedio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |