Altech Co., Ltd. (TYO:9972)
Japan · Delayed Price · Currency is JPY 285.00
-4.00 (-1.38%)
Jan 23, 2026, 3:30 PM JST
Altech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 289.00 | 289.00 | 284.00 | 284.00 | - | -1.73% | 13,200 |
| Jan 22, 2026 | 283.00 | 289.00 | 283.00 | 289.00 | 289.00 | 2.12% | 35,500 |
| Jan 21, 2026 | 286.00 | 286.00 | 283.00 | 283.00 | 283.00 | -1.05% | 4,300 |
| Jan 20, 2026 | 286.00 | 286.00 | 283.00 | 286.00 | 286.00 | - | 8,000 |
| Jan 19, 2026 | 282.00 | 287.00 | 279.00 | 286.00 | 286.00 | 1.42% | 47,200 |
| Jan 16, 2026 | 283.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.70% | 24,500 |
| Jan 15, 2026 | 284.00 | 294.00 | 281.00 | 284.00 | 284.00 | - | 57,500 |
| Jan 14, 2026 | 280.00 | 308.00 | 280.00 | 284.00 | 284.00 | 0.35% | 134,600 |
| Jan 13, 2026 | 284.00 | 285.00 | 282.00 | 283.00 | 283.00 | -0.35% | 10,800 |
| Jan 9, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | -0.35% | 13,800 |
| Jan 8, 2026 | 281.00 | 285.00 | 280.00 | 285.00 | 285.00 | -0.35% | 11,000 |
| Jan 7, 2026 | 282.00 | 286.00 | 279.00 | 286.00 | 286.00 | 0.70% | 70,400 |
| Jan 6, 2026 | 287.00 | 288.00 | 283.00 | 284.00 | 284.00 | -1.73% | 21,700 |
| Jan 5, 2026 | 288.00 | 289.00 | 281.00 | 289.00 | 289.00 | 0.70% | 20,000 |
| Dec 30, 2025 | 281.00 | 287.00 | 281.00 | 287.00 | 287.00 | 1.41% | 12,200 |
| Dec 29, 2025 | 288.00 | 288.00 | 274.00 | 283.00 | 283.00 | -1.05% | 23,800 |
| Dec 26, 2025 | 282.00 | 287.00 | 282.00 | 286.00 | 286.00 | 0.70% | 18,900 |
| Dec 25, 2025 | 287.00 | 287.00 | 280.00 | 284.00 | 284.00 | -0.70% | 26,900 |
| Dec 24, 2025 | 284.00 | 286.00 | 281.00 | 286.00 | 286.00 | 1.06% | 21,200 |
| Dec 23, 2025 | 285.00 | 286.00 | 281.00 | 283.00 | 283.00 | -0.35% | 12,300 |
| Dec 22, 2025 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -2.07% | 33,000 |
| Dec 19, 2025 | 288.00 | 291.00 | 286.00 | 290.00 | 290.00 | - | 6,400 |
| Dec 18, 2025 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 3.20% | 10,100 |
| Dec 17, 2025 | 288.00 | 288.00 | 279.00 | 281.00 | 281.00 | -2.43% | 13,600 |
| Dec 16, 2025 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | -2.04% | 9,300 |
| Dec 15, 2025 | 291.00 | 295.00 | 279.00 | 294.00 | 294.00 | 0.34% | 56,400 |
| Dec 12, 2025 | 286.00 | 295.00 | 286.00 | 293.00 | 293.00 | 3.53% | 102,300 |
| Dec 11, 2025 | 281.00 | 285.00 | 281.00 | 283.00 | 283.00 | 0.71% | 6,200 |
| Dec 10, 2025 | 283.00 | 287.00 | 281.00 | 281.00 | 281.00 | -0.71% | 11,900 |
| Dec 9, 2025 | 282.00 | 283.00 | 282.00 | 283.00 | 283.00 | 0.71% | 2,000 |
| Dec 8, 2025 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.71% | 8,300 |
| Dec 5, 2025 | 285.00 | 287.00 | 283.00 | 283.00 | 283.00 | -0.70% | 7,400 |
| Dec 4, 2025 | 287.00 | 287.00 | 281.00 | 285.00 | 285.00 | -1.04% | 39,200 |
| Dec 3, 2025 | 282.00 | 290.00 | 280.00 | 288.00 | 288.00 | 2.86% | 23,100 |
| Dec 2, 2025 | 277.00 | 295.00 | 277.00 | 280.00 | 280.00 | 1.45% | 66,700 |
| Dec 1, 2025 | 281.00 | 281.00 | 276.00 | 276.00 | 276.00 | -1.78% | 11,500 |
| Nov 28, 2025 | 279.00 | 284.00 | 279.00 | 281.00 | 281.00 | 0.36% | 7,800 |
| Nov 27, 2025 | 279.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 179,500 |
| Nov 26, 2025 | 285.00 | 287.00 | 282.00 | 282.00 | 275.00 | -1.05% | 753,200 |
| Nov 25, 2025 | 285.00 | 288.00 | 284.00 | 285.00 | 277.93 | 0.35% | 47,200 |
| Nov 21, 2025 | 285.00 | 286.00 | 284.00 | 284.00 | 276.95 | -0.35% | 5,700 |
| Nov 20, 2025 | 285.00 | 286.00 | 284.00 | 285.00 | 277.93 | - | 3,600 |
| Nov 19, 2025 | 284.00 | 288.00 | 280.00 | 285.00 | 277.93 | 1.06% | 35,500 |
| Nov 18, 2025 | 284.00 | 284.00 | 280.00 | 282.00 | 275.00 | - | 7,700 |
| Nov 17, 2025 | 281.00 | 283.00 | 277.00 | 282.00 | 275.00 | 0.36% | 17,800 |
| Nov 14, 2025 | 282.00 | 283.00 | 280.00 | 281.00 | 274.02 | -0.35% | 13,900 |
| Nov 13, 2025 | 287.00 | 287.00 | 280.00 | 282.00 | 275.00 | -1.74% | 30,300 |
| Nov 12, 2025 | 289.00 | 290.00 | 283.00 | 287.00 | 279.88 | -0.69% | 27,700 |
| Nov 11, 2025 | 281.00 | 289.00 | 281.00 | 289.00 | 281.83 | 2.48% | 44,900 |
| Nov 10, 2025 | 283.00 | 283.00 | 282.00 | 282.00 | 275.00 | -0.35% | 9,200 |