Altech Co., Ltd. (TYO:9972)
Japan · Delayed Price · Currency is JPY 249.00
-1.00 (-0.40%)
Nov 9, 2026, 3:30 PM JST
Altech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 250.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.40% | 142,800 |
| Nov 6, 2026 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | -1.96% | 17,100 |
| Nov 5, 2026 | 255.00 | 262.00 | 255.00 | 255.00 | 255.00 | - | 26,200 |
| Nov 4, 2026 | 264.00 | 265.00 | 255.00 | 255.00 | 255.00 | -3.77% | 21,000 |
| Nov 2, 2026 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | -0.75% | 7,900 |
| Oct 30, 2026 | 271.00 | 271.00 | 267.00 | 267.00 | 267.00 | -0.37% | 1,600 |
| Oct 29, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.11% | 4,500 |
| Oct 28, 2026 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.73% | 2,400 |
| Oct 27, 2026 | 272.00 | 274.00 | 271.00 | 273.00 | 273.00 | 0.37% | 118,500 |
| Oct 26, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 0.74% | 6,300 |
| Oct 23, 2026 | 267.00 | 270.00 | 266.00 | 270.00 | 270.00 | 0.75% | 126,200 |
| Oct 22, 2026 | 273.00 | 273.00 | 265.00 | 268.00 | 268.00 | -0.74% | 20,700 |
| Oct 21, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 700 |
| Oct 20, 2026 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 11,200 |
| Oct 19, 2026 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | -0.37% | 3,600 |
| Oct 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.37% | 900 |
| Oct 15, 2026 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.37% | 4,400 |
| Oct 14, 2026 | 275.00 | 275.00 | 270.00 | 272.00 | 272.00 | -0.73% | 11,400 |
| Oct 13, 2026 | 271.00 | 280.00 | 271.00 | 274.00 | 274.00 | 1.11% | 24,400 |
| Oct 9, 2026 | 277.00 | 280.00 | 271.00 | 271.00 | 271.00 | -4.24% | 22,000 |
| Oct 8, 2026 | 282.00 | 283.00 | 275.00 | 283.00 | 283.00 | -0.70% | 16,900 |
| Oct 7, 2026 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | -0.35% | 6,700 |
| Oct 6, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 0.35% | 7,700 |
| Oct 5, 2026 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | -0.35% | 7,500 |
| Oct 2, 2026 | 289.00 | 289.00 | 284.00 | 286.00 | 286.00 | -1.04% | 4,400 |
| Oct 1, 2026 | 285.00 | 289.00 | 278.00 | 289.00 | 289.00 | 2.12% | 18,700 |
| Sep 30, 2026 | 284.00 | 284.00 | 279.00 | 283.00 | 283.00 | - | 5,100 |
| Sep 29, 2026 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | -1.05% | 2,400 |
| Sep 28, 2026 | 276.00 | 289.00 | 276.00 | 286.00 | 286.00 | 3.25% | 30,600 |
| Sep 25, 2026 | 277.00 | 277.00 | 276.00 | 277.00 | 277.00 | 0.36% | 2,100 |
| Sep 24, 2026 | 277.00 | 278.00 | 274.00 | 276.00 | 276.00 | - | 4,900 |
| Sep 18, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 0.36% | 23,200 |
| Sep 17, 2026 | 272.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1.10% | 4,300 |
| Sep 16, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 3,600 |
| Sep 15, 2026 | 269.00 | 273.00 | 269.00 | 272.00 | 272.00 | 0.37% | 3,700 |
| Sep 14, 2026 | 275.00 | 275.00 | 266.00 | 271.00 | 271.00 | -1.45% | 15,000 |
| Sep 11, 2026 | 273.00 | 276.00 | 273.00 | 275.00 | 275.00 | -1.43% | 5,100 |
| Sep 10, 2026 | 274.00 | 279.00 | 269.00 | 279.00 | 279.00 | 0.36% | 20,600 |
| Sep 9, 2026 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | -0.36% | 1,000 |
| Sep 8, 2026 | 279.00 | 280.00 | 279.00 | 279.00 | 279.00 | -1.41% | 2,700 |
| Sep 7, 2026 | 284.00 | 284.00 | 280.00 | 283.00 | 283.00 | -0.35% | 5,900 |
| Sep 4, 2026 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 2.53% | 5,500 |
| Sep 3, 2026 | 280.00 | 280.00 | 277.00 | 277.00 | 277.00 | -1.07% | 3,600 |
| Sep 2, 2026 | 285.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.36% | 18,500 |
| Sep 1, 2026 | 281.00 | 284.00 | 280.00 | 281.00 | 281.00 | 0.36% | 8,900 |
| Aug 31, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 2,400 |
| Aug 28, 2026 | 281.00 | 281.00 | 280.00 | 281.00 | 281.00 | - | 2,300 |
| Aug 27, 2026 | 280.00 | 284.00 | 280.00 | 281.00 | 281.00 | 0.36% | 5,200 |
| Aug 26, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -1.06% | 2,500 |
| Aug 25, 2026 | 282.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.70% | 4,200 |