Altech Co., Ltd. (TYO:9972)
Japan · Delayed Price · Currency is JPY 291.00
+10.00 (3.56%)
Jul 10, 2026, 3:30 PM JST
Altech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 264.00 | 264.00 | 263.00 | 264.00 | 264.00 | 0.38% | 600 |
| Jun 11, 2026 | 263.00 | 263.00 | 262.00 | 263.00 | 263.00 | -1.50% | 4,700 |
| Jun 10, 2026 | 267.00 | 267.00 | 264.00 | 267.00 | 267.00 | -0.74% | 1,900 |
| Jun 9, 2026 | 267.00 | 269.00 | 263.00 | 269.00 | 269.00 | 0.75% | 12,500 |
| Jun 8, 2026 | 261.00 | 267.00 | 260.00 | 267.00 | 267.00 | - | 2,100 |
| Jun 5, 2026 | 263.00 | 267.00 | 263.00 | 267.00 | 267.00 | 1.91% | 3,000 |
| Jun 4, 2026 | 259.00 | 262.00 | 259.00 | 262.00 | 262.00 | -1.13% | 8,800 |
| Jun 3, 2026 | 262.00 | 265.00 | 262.00 | 265.00 | 265.00 | - | 1,800 |
| Jun 2, 2026 | 266.00 | 267.00 | 263.00 | 265.00 | 265.00 | -0.38% | 2,900 |
| Jun 1, 2026 | 263.00 | 267.00 | 262.00 | 266.00 | 266.00 | 0.38% | 10,200 |
| May 29, 2026 | 262.00 | 267.00 | 262.00 | 265.00 | 265.00 | 0.76% | 4,400 |
| May 28, 2026 | 265.00 | 266.00 | 262.00 | 263.00 | 263.00 | -0.38% | 3,000 |
| May 27, 2026 | 266.00 | 269.00 | 263.00 | 264.00 | 264.00 | -1.12% | 7,800 |
| May 26, 2026 | 265.00 | 270.00 | 265.00 | 267.00 | 267.00 | 0.75% | 6,700 |
| May 25, 2026 | 273.00 | 273.00 | 265.00 | 265.00 | 265.00 | -1.85% | 6,900 |
| May 22, 2026 | 265.00 | 270.00 | 264.00 | 270.00 | 270.00 | 0.75% | 7,200 |
| May 21, 2026 | 268.00 | 269.00 | 267.00 | 268.00 | 268.00 | - | 11,500 |
| May 20, 2026 | 268.00 | 274.00 | 265.00 | 268.00 | 268.00 | - | 30,000 |
| May 19, 2026 | 267.00 | 269.00 | 266.00 | 268.00 | 268.00 | 0.37% | 5,900 |
| May 18, 2026 | 270.00 | 270.00 | 267.00 | 267.00 | 267.00 | -0.37% | 3,600 |
| May 15, 2026 | 260.00 | 269.00 | 260.00 | 268.00 | 268.00 | 1.90% | 10,300 |
| May 14, 2026 | 262.00 | 265.00 | 262.00 | 263.00 | 263.00 | -0.75% | 6,800 |
| May 13, 2026 | 267.00 | 272.00 | 265.00 | 265.00 | 265.00 | -1.12% | 5,000 |
| May 12, 2026 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | -1.83% | 7,000 |
| 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 |