Altech Co., Ltd. (TYO:9972)
Japan · Delayed Price · Currency is JPY 281.00
-2.00 (-0.71%)
Aug 26, 2026, 10:29 AM JST
Altech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 282.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.70% | 4,200 |
| Aug 24, 2026 | 281.00 | 285.00 | 279.00 | 285.00 | 285.00 | 1.42% | 19,900 |
| Aug 21, 2026 | 280.00 | 281.00 | 277.00 | 281.00 | 281.00 | - | 6,800 |
| Aug 20, 2026 | 275.00 | 281.00 | 275.00 | 281.00 | 281.00 | 2.18% | 13,600 |
| Aug 19, 2026 | 275.00 | 278.00 | 275.00 | 275.00 | 275.00 | -0.36% | 4,500 |
| Aug 18, 2026 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | - | 3,900 |
| Aug 17, 2026 | 275.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 8,300 |
| Aug 14, 2026 | 276.00 | 276.00 | 273.00 | 274.00 | 274.00 | -0.72% | 5,200 |
| Aug 13, 2026 | 275.00 | 278.00 | 272.00 | 276.00 | 276.00 | 1.10% | 24,300 |
| Aug 12, 2026 | 274.00 | 274.00 | 272.00 | 273.00 | 273.00 | -0.36% | 5,500 |
| Aug 10, 2026 | 276.00 | 276.00 | 271.00 | 274.00 | 274.00 | -1.08% | 5,100 |
| Aug 7, 2026 | 276.00 | 277.00 | 272.00 | 277.00 | 277.00 | - | 10,600 |
| Aug 6, 2026 | 277.00 | 277.00 | 274.00 | 277.00 | 277.00 | -0.36% | 18,100 |
| Aug 5, 2026 | 277.00 | 278.00 | 270.00 | 278.00 | 278.00 | 0.36% | 5,900 |
| Aug 4, 2026 | 275.00 | 277.00 | 274.00 | 277.00 | 277.00 | 0.36% | 600 |
| Aug 3, 2026 | 275.00 | 276.00 | 272.00 | 276.00 | 276.00 | -0.72% | 3,700 |
| Jul 31, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | -0.71% | 1,600 |
| Jul 30, 2026 | 275.00 | 280.00 | 273.00 | 280.00 | 280.00 | 1.45% | 12,500 |
| Jul 29, 2026 | 275.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 23,500 |
| Jul 28, 2026 | 276.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 4,000 |
| Jul 27, 2026 | 279.00 | 279.00 | 273.00 | 276.00 | 276.00 | -1.08% | 5,000 |
| Jul 24, 2026 | 283.00 | 283.00 | 278.00 | 279.00 | 279.00 | 0.36% | 4,500 |
| Jul 23, 2026 | 281.00 | 286.00 | 267.00 | 278.00 | 278.00 | -1.77% | 67,800 |
| Jul 22, 2026 | 287.00 | 287.00 | 282.00 | 283.00 | 283.00 | - | 5,200 |
| Jul 21, 2026 | 278.00 | 285.00 | 278.00 | 283.00 | 283.00 | 0.71% | 10,100 |
| Jul 17, 2026 | 282.00 | 286.00 | 281.00 | 281.00 | 281.00 | -1.06% | 12,400 |
| Jul 16, 2026 | 288.00 | 289.00 | 284.00 | 284.00 | 284.00 | -1.39% | 4,800 |
| Jul 15, 2026 | 286.00 | 289.00 | 283.00 | 288.00 | 288.00 | 0.70% | 17,300 |
| Jul 14, 2026 | 288.00 | 292.00 | 283.00 | 286.00 | 286.00 | -1.38% | 18,600 |
| Jul 13, 2026 | 291.00 | 294.00 | 286.00 | 290.00 | 290.00 | -0.34% | 30,500 |
| Jul 10, 2026 | 281.00 | 293.00 | 278.00 | 291.00 | 291.00 | 3.56% | 83,000 |
| Jul 9, 2026 | 288.00 | 288.00 | 279.00 | 281.00 | 281.00 | -2.77% | 68,700 |
| Jul 8, 2026 | 282.00 | 294.00 | 275.00 | 289.00 | 289.00 | -0.34% | 175,600 |
| Jul 7, 2026 | 300.00 | 300.00 | 281.00 | 290.00 | 290.00 | 5.84% | 636,200 |
| Jul 6, 2026 | 263.00 | 274.00 | 263.00 | 274.00 | 274.00 | 4.98% | 34,900 |
| Jul 3, 2026 | 260.00 | 261.00 | 255.00 | 261.00 | 261.00 | 0.38% | 4,600 |
| Jul 2, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.39% | 2,700 |
| Jul 1, 2026 | 257.00 | 259.00 | 255.00 | 259.00 | 259.00 | - | 3,100 |
| Jun 30, 2026 | 260.00 | 260.00 | 258.00 | 259.00 | 259.00 | 1.57% | 7,900 |
| Jun 29, 2026 | 257.00 | 257.00 | 255.00 | 255.00 | 255.00 | -1.54% | 15,200 |
| Jun 26, 2026 | 255.00 | 259.00 | 255.00 | 259.00 | 259.00 | 0.39% | 4,200 |
| Jun 25, 2026 | 263.00 | 263.00 | 258.00 | 258.00 | 258.00 | -0.39% | 5,100 |
| Jun 24, 2026 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | - | 900 |
| Jun 23, 2026 | 262.00 | 262.00 | 255.00 | 259.00 | 259.00 | -1.89% | 10,700 |
| Jun 22, 2026 | 262.00 | 264.00 | 261.00 | 264.00 | 264.00 | - | 700 |
| Jun 19, 2026 | 264.00 | 264.00 | 261.00 | 264.00 | 264.00 | 0.38% | 2,600 |
| Jun 18, 2026 | 261.00 | 263.00 | 259.00 | 263.00 | 263.00 | 0.38% | 13,200 |
| Jun 17, 2026 | 265.00 | 266.00 | 261.00 | 262.00 | 262.00 | -0.38% | 11,700 |
| Jun 16, 2026 | 268.00 | 268.00 | 262.00 | 263.00 | 263.00 | -2.59% | 17,500 |
| Jun 15, 2026 | 266.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2.27% | 2,500 |