Almedio Inc. (TYO:7859)
Japan · Delayed Price · Currency is JPY 283.00
+1.00 (0.35%)
Sep 25, 2026, 11:10 AM JST
Almedio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 286.00 | 286.00 | 282.00 | 283.00 | - | 0.35% | 8,900 |
| Sep 24, 2026 | 283.00 | 289.00 | 282.00 | 282.00 | 282.00 | 0.36% | 116,400 |
| Sep 18, 2026 | 289.00 | 293.00 | 281.00 | 281.00 | 281.00 | -3.10% | 89,700 |
| Sep 17, 2026 | 293.00 | 295.00 | 287.00 | 290.00 | 290.00 | 1.05% | 95,400 |
| Sep 16, 2026 | 290.00 | 293.00 | 285.00 | 287.00 | 287.00 | -1.03% | 76,200 |
| Sep 15, 2026 | 282.00 | 292.00 | 282.00 | 290.00 | 290.00 | 3.20% | 132,200 |
| Sep 14, 2026 | 274.00 | 283.00 | 274.00 | 281.00 | 281.00 | 2.55% | 74,600 |
| Sep 11, 2026 | 270.00 | 280.00 | 264.00 | 274.00 | 274.00 | - | 271,700 |
| Sep 10, 2026 | 273.00 | 279.00 | 273.00 | 274.00 | 274.00 | -1.08% | 41,900 |
| Sep 9, 2026 | 271.00 | 285.00 | 271.00 | 277.00 | 277.00 | 1.09% | 63,300 |
| Sep 8, 2026 | 283.00 | 290.00 | 274.00 | 274.00 | 274.00 | -2.49% | 223,300 |
| Sep 7, 2026 | 259.00 | 291.00 | 259.00 | 281.00 | 281.00 | 8.49% | 387,600 |
| Sep 4, 2026 | 262.00 | 264.00 | 257.00 | 259.00 | 259.00 | -1.15% | 70,700 |
| Sep 3, 2026 | 255.00 | 263.00 | 254.00 | 262.00 | 262.00 | 3.15% | 96,000 |
| Sep 2, 2026 | 248.00 | 266.00 | 246.00 | 254.00 | 254.00 | 1.60% | 126,100 |
| Sep 1, 2026 | 258.00 | 259.00 | 250.00 | 250.00 | 250.00 | -3.10% | 81,600 |
| Aug 31, 2026 | 255.00 | 260.00 | 254.00 | 258.00 | 258.00 | 1.57% | 73,300 |
| Aug 28, 2026 | 242.00 | 256.00 | 242.00 | 254.00 | 254.00 | 4.96% | 169,800 |
| Aug 27, 2026 | 240.00 | 244.00 | 240.00 | 242.00 | 242.00 | 1.26% | 67,800 |
| Aug 26, 2026 | 241.00 | 243.00 | 235.00 | 239.00 | 239.00 | 0.84% | 74,400 |
| Aug 25, 2026 | 239.00 | 241.00 | 237.00 | 237.00 | 237.00 | -1.25% | 63,300 |
| Aug 24, 2026 | 248.00 | 250.00 | 240.00 | 240.00 | 240.00 | -3.23% | 54,500 |
| Aug 21, 2026 | 253.00 | 254.00 | 246.00 | 248.00 | 248.00 | -4.25% | 124,000 |
| Aug 20, 2026 | 235.00 | 259.00 | 235.00 | 259.00 | 259.00 | 10.68% | 133,300 |
| Aug 19, 2026 | 241.00 | 242.00 | 234.00 | 234.00 | 234.00 | -3.70% | 87,700 |
| Aug 18, 2026 | 248.00 | 256.00 | 243.00 | 243.00 | 243.00 | -2.80% | 157,400 |
| Aug 17, 2026 | 245.00 | 251.00 | 245.00 | 250.00 | 250.00 | 2.46% | 169,000 |
| Aug 14, 2026 | 238.00 | 245.00 | 237.00 | 244.00 | 244.00 | 2.09% | 86,500 |
| Aug 13, 2026 | 237.00 | 241.00 | 234.00 | 239.00 | 239.00 | 2.14% | 121,400 |
| Aug 12, 2026 | 233.00 | 237.00 | 230.00 | 234.00 | 234.00 | 0.86% | 232,300 |
| Aug 10, 2026 | 225.00 | 232.00 | 225.00 | 232.00 | 232.00 | 4.04% | 80,500 |
| Aug 7, 2026 | 222.00 | 225.00 | 220.00 | 223.00 | 223.00 | -0.45% | 57,400 |
| Aug 6, 2026 | 228.00 | 229.00 | 221.00 | 224.00 | 224.00 | -2.18% | 93,200 |
| Aug 5, 2026 | 219.00 | 230.00 | 218.00 | 229.00 | 229.00 | 3.62% | 194,100 |
| Aug 4, 2026 | 213.00 | 223.00 | 213.00 | 221.00 | 221.00 | 3.76% | 128,500 |
| Aug 3, 2026 | 207.00 | 215.00 | 205.00 | 213.00 | 213.00 | 0.95% | 78,400 |
| Jul 31, 2026 | 202.00 | 212.00 | 200.00 | 211.00 | 211.00 | 7.11% | 278,700 |
| Jul 30, 2026 | 197.00 | 202.00 | 195.00 | 197.00 | 197.00 | - | 123,600 |
| Jul 29, 2026 | 203.00 | 206.00 | 194.00 | 197.00 | 197.00 | -3.90% | 233,500 |
| Jul 28, 2026 | 215.00 | 215.00 | 204.00 | 205.00 | 205.00 | -4.65% | 314,400 |
| Jul 27, 2026 | 215.00 | 219.00 | 211.00 | 215.00 | 215.00 | 0.94% | 113,600 |
| Jul 24, 2026 | 216.00 | 218.00 | 212.00 | 213.00 | 213.00 | -3.18% | 100,500 |
| Jul 23, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 58,900 |
| Jul 22, 2026 | 221.00 | 225.00 | 217.00 | 220.00 | 220.00 | 0.46% | 112,200 |
| Jul 21, 2026 | 213.00 | 222.00 | 211.00 | 219.00 | 219.00 | 1.39% | 105,500 |
| 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 |