Almedio Inc. (TYO:7859)
Japan · Delayed Price · Currency is JPY 219.00
+3.00 (1.39%)
Jul 21, 2026, 3:30 PM JST
Almedio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 225.00 | 225.00 | 209.00 | 216.00 | 216.00 | -5.26% | 462,100 |
| Jul 16, 2026 | 234.00 | 237.00 | 227.00 | 228.00 | 228.00 | -2.15% | 251,400 |
| Jul 15, 2026 | 226.00 | 235.00 | 226.00 | 233.00 | 233.00 | 3.10% | 106,700 |
| Jul 14, 2026 | 228.00 | 229.00 | 223.00 | 226.00 | 226.00 | -0.44% | 186,200 |
| Jul 13, 2026 | 233.00 | 240.00 | 226.00 | 227.00 | 227.00 | -4.22% | 281,400 |
| Jul 10, 2026 | 229.00 | 241.00 | 228.00 | 237.00 | 237.00 | 3.04% | 225,600 |
| Jul 9, 2026 | 226.00 | 235.00 | 226.00 | 230.00 | 230.00 | 2.22% | 104,800 |
| Jul 8, 2026 | 233.00 | 233.00 | 224.00 | 225.00 | 225.00 | -4.26% | 264,500 |
| Jul 7, 2026 | 239.00 | 243.00 | 234.00 | 235.00 | 235.00 | -0.84% | 139,000 |
| Jul 6, 2026 | 244.00 | 248.00 | 236.00 | 237.00 | 237.00 | -2.47% | 240,600 |
| Jul 3, 2026 | 236.00 | 243.00 | 233.00 | 243.00 | 243.00 | 2.10% | 219,900 |
| Jul 2, 2026 | 234.00 | 243.00 | 233.00 | 238.00 | 238.00 | -0.42% | 163,300 |
| Jul 1, 2026 | 235.00 | 240.00 | 233.00 | 239.00 | 239.00 | 1.70% | 90,400 |
| Jun 30, 2026 | 239.00 | 240.00 | 229.00 | 235.00 | 235.00 | -0.84% | 128,900 |
| Jun 29, 2026 | 237.00 | 240.00 | 233.00 | 237.00 | 237.00 | 1.28% | 129,800 |
| Jun 26, 2026 | 229.00 | 236.00 | 225.00 | 234.00 | 234.00 | 0.86% | 220,600 |
| Jun 25, 2026 | 238.00 | 239.00 | 231.00 | 232.00 | 232.00 | -1.28% | 224,300 |
| Jun 24, 2026 | 243.00 | 246.00 | 234.00 | 235.00 | 235.00 | -3.29% | 212,600 |
| Jun 23, 2026 | 245.00 | 249.00 | 240.00 | 243.00 | 243.00 | - | 246,000 |
| Jun 22, 2026 | 246.00 | 253.00 | 238.00 | 243.00 | 243.00 | -2.41% | 414,300 |
| Jun 19, 2026 | 270.00 | 286.00 | 247.00 | 249.00 | 249.00 | -4.96% | 1,824,300 |
| Jun 18, 2026 | 275.00 | 279.00 | 254.00 | 262.00 | 262.00 | -2.24% | 540,700 |
| Jun 17, 2026 | 291.00 | 305.00 | 264.00 | 268.00 | 268.00 | 0.37% | 1,675,100 |
| Jun 16, 2026 | 259.00 | 269.00 | 258.00 | 267.00 | 267.00 | 3.49% | 217,200 |
| Jun 15, 2026 | 251.00 | 260.00 | 251.00 | 258.00 | 258.00 | 4.88% | 210,600 |
| Jun 12, 2026 | 257.00 | 262.00 | 242.00 | 246.00 | 246.00 | -1.60% | 311,900 |
| Jun 11, 2026 | 246.00 | 261.00 | 227.00 | 250.00 | 250.00 | -7.06% | 973,200 |
| Jun 10, 2026 | 258.00 | 304.00 | 245.00 | 269.00 | 269.00 | 2.28% | 2,096,800 |
| Jun 9, 2026 | 278.00 | 282.00 | 258.00 | 263.00 | 263.00 | -3.66% | 477,900 |
| Jun 8, 2026 | 277.00 | 281.00 | 271.00 | 273.00 | 273.00 | -6.19% | 359,600 |
| Jun 5, 2026 | 289.00 | 302.00 | 289.00 | 291.00 | 291.00 | -1.36% | 367,100 |
| Jun 4, 2026 | 300.00 | 300.00 | 287.00 | 295.00 | 295.00 | -3.91% | 435,700 |
| Jun 3, 2026 | 287.00 | 308.00 | 280.00 | 307.00 | 307.00 | 6.97% | 649,000 |
| Jun 2, 2026 | 307.00 | 323.00 | 282.00 | 287.00 | 287.00 | -2.71% | 891,900 |
| Jun 1, 2026 | 302.00 | 304.00 | 287.00 | 295.00 | 295.00 | -2.32% | 258,100 |
| May 29, 2026 | 314.00 | 325.00 | 301.00 | 302.00 | 302.00 | -3.51% | 371,400 |
| May 28, 2026 | 288.00 | 314.00 | 285.00 | 313.00 | 313.00 | 9.82% | 654,300 |
| May 27, 2026 | 290.00 | 302.00 | 283.00 | 285.00 | 285.00 | -3.72% | 442,000 |
| May 26, 2026 | 304.00 | 304.00 | 283.00 | 296.00 | 296.00 | -3.27% | 677,900 |
| May 25, 2026 | 285.00 | 308.00 | 281.00 | 306.00 | 306.00 | 7.37% | 1,392,100 |
| May 22, 2026 | 279.00 | 291.00 | 273.00 | 285.00 | 285.00 | 2.52% | 250,700 |
| May 21, 2026 | 268.00 | 285.00 | 264.00 | 278.00 | 278.00 | 5.30% | 314,500 |
| May 20, 2026 | 279.00 | 279.00 | 260.00 | 264.00 | 264.00 | -4.35% | 253,800 |
| May 19, 2026 | 285.00 | 288.00 | 269.00 | 276.00 | 276.00 | -3.16% | 332,500 |
| May 18, 2026 | 294.00 | 294.00 | 265.00 | 285.00 | 285.00 | -3.06% | 771,300 |
| May 15, 2026 | 287.00 | 339.00 | 286.00 | 294.00 | 294.00 | 8.49% | 2,157,700 |
| May 14, 2026 | 280.00 | 290.00 | 268.00 | 271.00 | 271.00 | -3.90% | 328,300 |
| May 13, 2026 | 275.00 | 288.00 | 264.00 | 282.00 | 282.00 | 1.08% | 425,500 |
| May 12, 2026 | 294.00 | 298.00 | 278.00 | 279.00 | 279.00 | -3.46% | 422,500 |
| May 11, 2026 | 286.00 | 304.00 | 284.00 | 289.00 | 289.00 | 3.96% | 535,300 |