Almedio Inc. (TYO:7859)
Japan · Delayed Price · Currency is JPY 278.00
+5.00 (1.83%)
May 8, 2026, 3:30 PM JST
Almedio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 278.00 | 284.00 | 273.00 | 278.00 | 278.00 | 1.83% | 225,400 |
| May 7, 2026 | 273.00 | 279.00 | 268.00 | 273.00 | 273.00 | - | 172,400 |
| May 1, 2026 | 274.00 | 286.00 | 271.00 | 273.00 | 273.00 | -1.44% | 271,400 |
| Apr 30, 2026 | 292.00 | 292.00 | 276.00 | 277.00 | 277.00 | -6.42% | 463,200 |
| Apr 28, 2026 | 295.00 | 305.00 | 293.00 | 296.00 | 296.00 | 0.34% | 269,800 |
| Apr 27, 2026 | 321.00 | 321.00 | 292.00 | 295.00 | 295.00 | -8.10% | 553,100 |
| Apr 24, 2026 | 329.00 | 330.00 | 313.00 | 321.00 | 321.00 | -1.53% | 459,900 |
| Apr 23, 2026 | 322.00 | 334.00 | 321.00 | 326.00 | 326.00 | -0.91% | 481,500 |
| Apr 22, 2026 | 359.00 | 369.00 | 323.00 | 329.00 | 329.00 | -7.32% | 1,781,000 |
| Apr 21, 2026 | 341.00 | 358.00 | 338.00 | 355.00 | 355.00 | 6.29% | 814,500 |
| Apr 20, 2026 | 316.00 | 345.00 | 315.00 | 334.00 | 334.00 | 6.03% | 1,074,800 |
| Apr 17, 2026 | 300.00 | 318.00 | 299.00 | 315.00 | 315.00 | 5.00% | 556,900 |
| Apr 16, 2026 | 305.00 | 313.00 | 299.00 | 300.00 | 300.00 | -2.28% | 717,800 |
| Apr 15, 2026 | 287.00 | 313.00 | 287.00 | 307.00 | 307.00 | 6.97% | 901,800 |
| Apr 14, 2026 | 282.00 | 293.00 | 281.00 | 287.00 | 287.00 | 2.14% | 417,000 |
| Apr 13, 2026 | 270.00 | 281.00 | 267.00 | 281.00 | 281.00 | 2.18% | 267,300 |
| Apr 10, 2026 | 276.00 | 290.00 | 273.00 | 275.00 | 275.00 | -0.36% | 384,100 |
| Apr 9, 2026 | 277.00 | 290.00 | 274.00 | 276.00 | 276.00 | -0.36% | 423,900 |
| Apr 8, 2026 | 269.00 | 282.00 | 267.00 | 277.00 | 277.00 | 5.73% | 534,600 |
| Apr 7, 2026 | 261.00 | 273.00 | 261.00 | 262.00 | 262.00 | 0.38% | 309,600 |
| Apr 6, 2026 | 271.00 | 276.00 | 258.00 | 261.00 | 261.00 | -2.61% | 503,500 |
| Apr 3, 2026 | 266.00 | 276.00 | 263.00 | 268.00 | 268.00 | 1.13% | 311,500 |
| Apr 2, 2026 | 281.00 | 293.00 | 260.00 | 265.00 | 265.00 | -3.99% | 869,300 |
| Apr 1, 2026 | 300.00 | 300.00 | 271.00 | 276.00 | 276.00 | -9.21% | 1,642,100 |
| Mar 31, 2026 | 253.00 | 325.00 | 249.00 | 304.00 | 304.00 | 20.63% | 8,449,300 |
| Mar 30, 2026 | 236.00 | 252.00 | 233.00 | 252.00 | 252.00 | 2.02% | 317,100 |
| 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 |