Altech Co., Ltd. (TYO:9972)
Japan · Delayed Price · Currency is JPY 241.00
+1.00 (0.42%)
Aug 22, 2025, 3:30 PM JST
Altech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 0.42% | 9,600 |
| Aug 21, 2025 | 239.00 | 242.00 | 238.00 | 240.00 | 240.00 | 0.42% | 106,700 |
| Aug 20, 2025 | 245.00 | 245.00 | 238.00 | 239.00 | 239.00 | -2.85% | 55,300 |
| Aug 19, 2025 | 248.00 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 44,000 |
| Aug 18, 2025 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | -0.40% | 14,400 |
| Aug 15, 2025 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | - | 8,300 |
| Aug 14, 2025 | 244.00 | 251.00 | 244.00 | 249.00 | 249.00 | 0.81% | 16,900 |
| Aug 13, 2025 | 248.00 | 250.00 | 244.00 | 247.00 | 247.00 | -0.80% | 14,400 |
| Aug 12, 2025 | 252.00 | 252.00 | 249.00 | 249.00 | 249.00 | -1.19% | 10,500 |
| Aug 8, 2025 | 256.00 | 256.00 | 250.00 | 252.00 | 252.00 | -1.18% | 6,600 |
| Aug 7, 2025 | 251.00 | 255.00 | 249.00 | 255.00 | 255.00 | 1.59% | 25,000 |
| Aug 6, 2025 | 245.00 | 261.00 | 245.00 | 251.00 | 251.00 | 2.45% | 79,700 |
| Aug 5, 2025 | 242.00 | 249.00 | 242.00 | 245.00 | 245.00 | 1.24% | 33,200 |
| Aug 4, 2025 | 239.00 | 245.00 | 237.00 | 242.00 | 242.00 | 0.41% | 29,000 |
| Aug 1, 2025 | 237.00 | 242.00 | 237.00 | 241.00 | 241.00 | 2.12% | 18,900 |
| Jul 31, 2025 | 237.00 | 238.00 | 234.00 | 236.00 | 236.00 | -0.42% | 20,100 |
| Jul 30, 2025 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | -1.25% | 12,400 |
| Jul 29, 2025 | 239.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | 7,300 |
| Jul 28, 2025 | 237.00 | 240.00 | 237.00 | 238.00 | 238.00 | -0.42% | 10,600 |
| Jul 25, 2025 | 234.00 | 239.00 | 234.00 | 239.00 | 239.00 | 2.58% | 12,800 |
| Jul 24, 2025 | 234.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.43% | 18,300 |
| Jul 23, 2025 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.43% | 12,500 |
| Jul 22, 2025 | 237.00 | 239.00 | 235.00 | 235.00 | 235.00 | -0.84% | 5,300 |
| Jul 18, 2025 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | -0.84% | 16,900 |
| Jul 17, 2025 | 236.00 | 239.00 | 236.00 | 239.00 | 239.00 | 1.27% | 6,200 |
| Jul 16, 2025 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | - | 17,700 |
| Jul 15, 2025 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | -2.07% | 35,700 |
| Jul 14, 2025 | 241.00 | 242.00 | 238.00 | 241.00 | 241.00 | 1.26% | 28,400 |
| Jul 11, 2025 | 237.00 | 242.00 | 236.00 | 238.00 | 238.00 | 0.85% | 34,500 |
| Jul 10, 2025 | 237.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.42% | 34,600 |
| Jul 9, 2025 | 240.00 | 242.00 | 236.00 | 237.00 | 237.00 | -0.84% | 39,100 |
| Jul 8, 2025 | 241.00 | 241.00 | 230.00 | 239.00 | 239.00 | 0.42% | 185,000 |
| Jul 7, 2025 | 225.00 | 242.00 | 212.00 | 238.00 | 238.00 | -12.82% | 749,300 |
| Jul 4, 2025 | 255.00 | 274.00 | 254.00 | 273.00 | 273.00 | 7.06% | 304,400 |
| Jul 3, 2025 | 253.00 | 255.00 | 251.00 | 255.00 | 255.00 | 0.79% | 23,200 |
| Jul 2, 2025 | 251.00 | 254.00 | 251.00 | 253.00 | 253.00 | 0.40% | 19,800 |
| Jul 1, 2025 | 250.00 | 253.00 | 249.00 | 252.00 | 252.00 | - | 25,000 |
| Jun 30, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.40% | 47,200 |
| Jun 27, 2025 | 256.00 | 256.00 | 240.00 | 251.00 | 251.00 | -1.57% | 56,200 |
| Jun 26, 2025 | 254.00 | 255.00 | 245.00 | 255.00 | 255.00 | 0.79% | 38,500 |
| Jun 25, 2025 | 254.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1.61% | 13,200 |
| Jun 24, 2025 | 252.00 | 254.00 | 249.00 | 249.00 | 249.00 | -0.80% | 16,900 |
| Jun 23, 2025 | 250.00 | 262.00 | 242.00 | 251.00 | 251.00 | - | 121,100 |
| Jun 20, 2025 | 256.00 | 256.00 | 247.00 | 251.00 | 251.00 | -3.09% | 58,000 |
| Jun 19, 2025 | 256.00 | 260.00 | 254.00 | 259.00 | 259.00 | 3.19% | 127,800 |
| Jun 18, 2025 | 251.00 | 253.00 | 249.00 | 251.00 | 251.00 | 0.80% | 20,900 |
| Jun 17, 2025 | 254.00 | 264.00 | 248.00 | 249.00 | 249.00 | 0.40% | 74,000 |
| Jun 16, 2025 | 245.00 | 252.00 | 245.00 | 248.00 | 248.00 | 0.81% | 87,800 |
| Jun 13, 2025 | 243.00 | 246.00 | 238.00 | 246.00 | 246.00 | 1.65% | 34,700 |
| Jun 12, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,100 |