Altech Co., Ltd. (TYO:9972)
Japan · Delayed Price · Currency is JPY 273.00
-1.00 (-0.36%)
May 11, 2026, 3:30 PM JST
Altech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | -0.36% | 3,600 |
| May 8, 2026 | 276.00 | 279.00 | 274.00 | 274.00 | 274.00 | -1.08% | 17,300 |
| May 7, 2026 | 278.00 | 279.00 | 274.00 | 277.00 | 277.00 | 0.36% | 15,400 |
| May 1, 2026 | 276.00 | 279.00 | 271.00 | 276.00 | 276.00 | - | 25,200 |
| Apr 30, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | 3,300 |
| Apr 28, 2026 | 277.00 | 277.00 | 274.00 | 274.00 | 274.00 | - | 1,200 |
| Apr 27, 2026 | 276.00 | 277.00 | 274.00 | 274.00 | 274.00 | -0.72% | 8,300 |
| Apr 24, 2026 | 280.00 | 280.00 | 274.00 | 276.00 | 276.00 | 0.36% | 10,200 |
| Apr 23, 2026 | 284.00 | 284.00 | 275.00 | 275.00 | 275.00 | -1.79% | 43,800 |
| Apr 22, 2026 | 273.00 | 319.00 | 268.00 | 280.00 | 280.00 | 2.56% | 397,200 |
| Apr 21, 2026 | 275.00 | 276.00 | 269.00 | 273.00 | 273.00 | 0.37% | 12,300 |
| Apr 20, 2026 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | 0.37% | 6,100 |
| Apr 17, 2026 | 269.00 | 272.00 | 269.00 | 271.00 | 271.00 | 0.37% | 2,600 |
| Apr 16, 2026 | 271.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.74% | 3,400 |
| Apr 15, 2026 | 271.00 | 274.00 | 271.00 | 272.00 | 272.00 | 0.74% | 4,200 |
| Apr 14, 2026 | 268.00 | 280.00 | 266.00 | 270.00 | 270.00 | -1.46% | 10,800 |
| Apr 13, 2026 | 265.00 | 274.00 | 263.00 | 274.00 | 274.00 | 1.11% | 15,600 |
| Apr 10, 2026 | 259.00 | 273.00 | 256.00 | 271.00 | 271.00 | -3.90% | 137,400 |
| Apr 9, 2026 | 282.00 | 282.00 | 272.00 | 282.00 | 282.00 | 1.44% | 33,000 |
| Apr 8, 2026 | 269.00 | 280.00 | 266.00 | 278.00 | 278.00 | 4.12% | 25,700 |
| Apr 7, 2026 | 266.00 | 269.00 | 260.00 | 267.00 | 267.00 | 0.75% | 30,400 |
| Apr 6, 2026 | 265.00 | 267.00 | 265.00 | 265.00 | 265.00 | 1.15% | 2,400 |
| Apr 3, 2026 | 263.00 | 264.00 | 262.00 | 262.00 | 262.00 | - | 7,900 |
| Apr 2, 2026 | 261.00 | 274.00 | 258.00 | 262.00 | 262.00 | 0.77% | 37,600 |
| Apr 1, 2026 | 268.00 | 268.00 | 256.00 | 260.00 | 260.00 | -2.62% | 52,400 |
| Mar 31, 2026 | 265.00 | 267.00 | 263.00 | 267.00 | 267.00 | 0.75% | 11,200 |
| Mar 30, 2026 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | -2.57% | 4,200 |
| Mar 27, 2026 | 270.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.37% | 1,300 |
| Mar 26, 2026 | 271.00 | 272.00 | 271.00 | 271.00 | 271.00 | - | 300 |
| Mar 25, 2026 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | 1.12% | 36,000 |
| Mar 24, 2026 | 267.00 | 270.00 | 267.00 | 268.00 | 268.00 | 0.37% | 8,000 |
| Mar 23, 2026 | 273.00 | 273.00 | 266.00 | 267.00 | 267.00 | -2.55% | 14,000 |
| Mar 19, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -0.72% | 4,000 |
| Mar 18, 2026 | 277.00 | 277.00 | 274.00 | 276.00 | 276.00 | - | 2,000 |
| Mar 17, 2026 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | -0.36% | 1,500 |
| Mar 16, 2026 | 274.00 | 277.00 | 274.00 | 277.00 | 277.00 | 0.73% | 4,500 |
| Mar 13, 2026 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | -0.72% | 7,400 |
| Mar 12, 2026 | 279.00 | 279.00 | 277.00 | 277.00 | 277.00 | -0.72% | 5,200 |
| Mar 11, 2026 | 271.00 | 279.00 | 271.00 | 279.00 | 279.00 | 2.95% | 6,700 |
| Mar 10, 2026 | 272.00 | 273.00 | 270.00 | 271.00 | 271.00 | 1.12% | 1,800 |
| Mar 9, 2026 | 275.00 | 275.00 | 268.00 | 268.00 | 268.00 | -2.55% | 12,500 |
| Mar 6, 2026 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 0.73% | 1,100 |
| Mar 5, 2026 | 272.00 | 274.00 | 268.00 | 273.00 | 273.00 | 3.41% | 5,200 |
| Mar 4, 2026 | 273.00 | 273.00 | 257.00 | 264.00 | 264.00 | -3.30% | 15,800 |
| Mar 3, 2026 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | -1.44% | 18,800 |
| Mar 2, 2026 | 277.00 | 280.00 | 276.00 | 277.00 | 277.00 | -1.07% | 9,300 |
| Feb 27, 2026 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 0.72% | 2,900 |
| Feb 26, 2026 | 275.00 | 280.00 | 274.00 | 278.00 | 278.00 | -1.77% | 23,900 |
| Feb 25, 2026 | 285.00 | 285.00 | 279.00 | 283.00 | 283.00 | 0.35% | 7,800 |
| Feb 24, 2026 | 279.00 | 282.00 | 279.00 | 282.00 | 282.00 | 1.08% | 3,000 |