Altech Co., Ltd. (TYO:9972)
Japan · Delayed Price · Currency is JPY 277.00
+1.00 (0.36%)
Sep 25, 2026, 3:30 PM JST
Altech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 277.00 | 277.00 | 276.00 | 276.00 | 276.00 | - | 1,900 |
| 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 |
| 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 |