Almedio Inc. (TYO:7859)
Japan · Delayed Price · Currency is JPY 270.00
+12.00 (4.65%)
Nov 4, 2026, 3:30 PM JST
Almedio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 282.00 | 288.00 | 252.00 | 270.00 | 270.00 | 4.65% | 523,600 |
| Nov 2, 2026 | 267.00 | 268.00 | 258.00 | 258.00 | 258.00 | -3.37% | 100,100 |
| Oct 30, 2026 | 265.00 | 278.00 | 265.00 | 267.00 | 267.00 | -0.37% | 45,000 |
| Oct 29, 2026 | 269.00 | 275.00 | 264.00 | 268.00 | 268.00 | -1.11% | 68,800 |
| Oct 28, 2026 | 274.00 | 290.00 | 267.00 | 271.00 | 271.00 | 1.12% | 268,900 |
| Oct 27, 2026 | 255.00 | 272.00 | 255.00 | 268.00 | 268.00 | 5.93% | 93,800 |
| Oct 26, 2026 | 247.00 | 268.00 | 247.00 | 253.00 | 253.00 | 3.27% | 103,200 |
| Oct 23, 2026 | 249.00 | 251.00 | 241.00 | 245.00 | 245.00 | -1.61% | 100,700 |
| Oct 22, 2026 | 250.00 | 257.00 | 249.00 | 249.00 | 249.00 | -1.19% | 37,900 |
| Oct 21, 2026 | 245.00 | 256.00 | 245.00 | 252.00 | 252.00 | 1.20% | 57,600 |
| Oct 20, 2026 | 255.00 | 267.00 | 249.00 | 249.00 | 249.00 | -1.19% | 69,900 |
| Oct 19, 2026 | 248.00 | 255.00 | 246.00 | 252.00 | 252.00 | 0.40% | 52,300 |
| Oct 16, 2026 | 244.00 | 254.00 | 244.00 | 251.00 | 251.00 | 2.87% | 47,400 |
| Oct 15, 2026 | 249.00 | 251.00 | 244.00 | 244.00 | 244.00 | -2.40% | 63,700 |
| Oct 14, 2026 | 249.00 | 255.00 | 246.00 | 250.00 | 250.00 | -0.40% | 55,200 |
| Oct 13, 2026 | 250.00 | 256.00 | 249.00 | 251.00 | 251.00 | 0.40% | 22,100 |
| Oct 9, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | - | 28,200 |
| Oct 8, 2026 | 254.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.96% | 48,600 |
| Oct 7, 2026 | 255.00 | 258.00 | 252.00 | 255.00 | 255.00 | -1.16% | 41,500 |
| Oct 6, 2026 | 258.00 | 263.00 | 258.00 | 258.00 | 258.00 | -0.77% | 25,300 |
| Oct 5, 2026 | 258.00 | 263.00 | 258.00 | 260.00 | 260.00 | 0.78% | 16,800 |
| Oct 2, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -3.01% | 23,100 |
| Oct 1, 2026 | 252.00 | 268.00 | 250.00 | 266.00 | 266.00 | 4.72% | 67,200 |
| Sep 30, 2026 | 260.00 | 263.00 | 253.00 | 254.00 | 254.00 | -0.78% | 91,800 |
| Sep 29, 2026 | 270.00 | 272.00 | 252.00 | 256.00 | 256.00 | -5.19% | 153,700 |
| Sep 28, 2026 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.17% | 45,500 |
| Sep 25, 2026 | 286.00 | 286.00 | 276.00 | 276.00 | 276.00 | -2.13% | 49,600 |
| 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 |