Altech Corporation 4641
TSE · Japan · Commercial Services
¥862.00-12.00 (-1.37%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥862.00 | -1.37% | ¥865.00 | ¥868.00 | ¥859.00 | 67.40K |
| 2026-10-01 | ¥874.00 | -0.23% | ¥868.00 | ¥876.00 | ¥859.00 | 90.90K |
| 2026-09-30 | ¥876.00 | +0.23% | ¥878.00 | ¥881.00 | ¥867.00 | 91.00K |
| 2026-09-29 | ¥874.00 | -1.02% | ¥879.00 | ¥879.00 | ¥870.00 | 93.40K |
| 2026-09-28 | ¥883.00 | +1.26% | ¥877.00 | ¥883.00 | ¥873.00 | 162.80K |
| 2026-09-25 | ¥872.00 | -0.46% | ¥880.00 | ¥882.00 | ¥866.00 | 112.70K |
| 2026-09-24 | ¥876.00 | -0.34% | ¥879.00 | ¥881.00 | ¥872.00 | 108.30K |
| 2026-09-18 | ¥879.00 | 0.00% | ¥873.00 | ¥880.00 | ¥868.00 | 118.70K |
| 2026-09-17 | ¥879.00 | +1.50% | ¥864.00 | ¥879.00 | ¥864.00 | 54.50K |
| 2026-09-16 | ¥866.00 | 0.00% | ¥866.00 | ¥871.00 | ¥865.00 | 47.30K |
| 2026-09-15 | ¥866.00 | +0.81% | ¥863.00 | ¥870.00 | ¥861.00 | 83.30K |
| 2026-09-14 | ¥859.00 | +2.14% | ¥846.00 | ¥859.00 | ¥846.00 | 57.70K |
| 2026-09-11 | ¥841.00 | -0.94% | ¥837.00 | ¥847.00 | ¥833.00 | 106.30K |
| 2026-09-10 | ¥849.00 | 0.00% | ¥848.00 | ¥853.00 | ¥843.00 | 70.40K |
| 2026-09-09 | ¥849.00 | -0.93% | ¥850.00 | ¥855.00 | ¥847.00 | 53.20K |
| 2026-09-08 | ¥857.00 | +0.59% | ¥852.00 | ¥860.00 | ¥847.00 | 64.10K |
| 2026-09-07 | ¥852.00 | -0.81% | ¥861.00 | ¥864.00 | ¥852.00 | 75.70K |
| 2026-09-04 | ¥859.00 | -0.69% | ¥861.00 | ¥869.00 | ¥855.00 | 88.80K |
| 2026-09-03 | ¥865.00 | -1.03% | ¥874.00 | ¥875.00 | ¥860.00 | 92.90K |
| 2026-09-02 | ¥874.00 | -2.02% | ¥881.00 | ¥886.00 | ¥874.00 | 102.40K |
| 2026-09-01 | ¥892.00 | +0.34% | ¥885.00 | ¥895.00 | ¥880.00 | 121.90K |
| 2026-08-31 | ¥889.00 | +1.37% | ¥876.00 | ¥889.00 | ¥871.00 | 137.80K |
| 2026-08-28 | ¥877.00 | +1.50% | ¥864.00 | ¥877.00 | ¥864.00 | 102.70K |
| 2026-08-27 | ¥864.00 | -0.35% | ¥863.00 | ¥877.00 | ¥861.00 | 105.80K |
| 2026-08-26 | ¥867.00 | +0.35% | ¥862.00 | ¥871.00 | ¥860.00 | 74.00K |
| 2026-08-25 | ¥864.00 | -0.23% | ¥873.00 | ¥874.00 | ¥861.00 | 111.30K |
| 2026-08-24 | ¥866.00 | +0.70% | ¥868.00 | ¥873.00 | ¥861.00 | 146.90K |
| 2026-08-21 | ¥860.00 | +1.30% | ¥853.00 | ¥860.00 | ¥851.00 | 128.50K |
| 2026-08-20 | ¥849.00 | +0.59% | ¥849.00 | ¥857.00 | ¥843.00 | 77.50K |
| 2026-08-19 | ¥844.00 | 0.00% | ¥849.00 | ¥849.00 | ¥834.00 | 74.40K |
| 2026-08-18 | ¥844.00 | +1.44% | ¥827.00 | ¥845.00 | ¥820.00 | 104.30K |
| 2026-08-17 | ¥832.00 | -0.60% | ¥837.00 | ¥842.00 | ¥830.00 | 89.70K |
| 2026-08-14 | ¥837.00 | +1.70% | ¥818.00 | ¥838.00 | ¥818.00 | 70.20K |
| 2026-08-13 | ¥823.00 | -0.60% | ¥825.00 | ¥834.00 | ¥819.00 | 101.50K |
| 2026-08-12 | ¥828.00 | +4.02% | ¥807.00 | ¥830.00 | ¥804.00 | 169.00K |
| 2026-08-10 | ¥796.00 | +0.76% | ¥803.00 | ¥813.00 | ¥795.00 | 167.00K |
| 2026-08-07 | ¥790.00 | -1.74% | ¥786.00 | ¥797.00 | ¥762.00 | 207.60K |
| 2026-08-06 | ¥804.00 | +1.13% | ¥795.00 | ¥804.00 | ¥791.00 | 97.30K |
| 2026-08-05 | ¥795.00 | -0.63% | ¥796.00 | ¥797.00 | ¥789.00 | 96.70K |
| 2026-08-04 | ¥800.00 | -1.96% | ¥810.00 | ¥817.00 | ¥796.00 | 101.40K |
| 2026-08-03 | ¥816.00 | -1.09% | ¥825.00 | ¥825.00 | ¥808.00 | 131.20K |
| 2026-07-31 | ¥825.00 | -1.90% | ¥834.00 | ¥838.00 | ¥821.00 | 106.50K |
| 2026-07-30 | ¥841.00 | -1.18% | ¥853.00 | ¥854.00 | ¥838.00 | 359.30K |
| 2026-07-29 | ¥851.00 | +1.79% | ¥842.00 | ¥854.00 | ¥833.00 | 158.30K |
| 2026-07-28 | ¥836.00 | -0.36% | ¥839.00 | ¥840.00 | ¥829.00 | 83.80K |
| 2026-07-27 | ¥839.00 | +1.57% | ¥827.00 | ¥839.00 | ¥823.00 | 160.60K |
| 2026-07-24 | ¥826.00 | +0.24% | ¥822.00 | ¥826.00 | ¥812.00 | 116.20K |
| 2026-07-23 | ¥824.00 | -0.24% | ¥822.00 | ¥828.00 | ¥816.00 | 104.60K |
| 2026-07-22 | ¥826.00 | +0.73% | ¥820.00 | ¥826.00 | ¥808.00 | 123.40K |
| 2026-07-21 | ¥820.00 | +1.49% | ¥817.00 | ¥829.00 | ¥812.00 | 154.90K |
| 2026-07-17 | ¥808.00 | +0.75% | ¥809.00 | ¥817.00 | ¥804.00 | 110.70K |
| 2026-07-16 | ¥802.00 | -0.50% | ¥807.00 | ¥812.00 | ¥802.00 | 74.40K |
| 2026-07-15 | ¥806.00 | +0.12% | ¥814.00 | ¥817.00 | ¥801.00 | 72.30K |
| 2026-07-14 | ¥805.00 | 0.00% | ¥805.00 | ¥816.00 | ¥805.00 | 106.20K |
| 2026-07-13 | ¥805.00 | +0.25% | ¥806.00 | ¥815.00 | ¥804.00 | 82.80K |
| 2026-07-10 | ¥803.00 | -0.99% | ¥811.00 | ¥815.00 | ¥800.00 | 105.70K |
| 2026-07-09 | ¥811.00 | -0.37% | ¥818.00 | ¥820.00 | ¥808.00 | 115.70K |
| 2026-07-08 | ¥814.00 | +1.62% | ¥805.00 | ¥816.00 | ¥801.00 | 141.90K |
| 2026-07-07 | ¥801.00 | +2.43% | ¥784.00 | ¥802.00 | ¥782.00 | 164.30K |
| 2026-07-06 | ¥782.00 | +0.26% | ¥780.00 | ¥785.00 | ¥772.00 | 131.70K |
| 2026-07-03 | ¥780.00 | +0.78% | ¥780.00 | ¥786.00 | ¥774.00 | 124.20K |
| 2026-07-02 | ¥774.00 | +2.25% | ¥766.00 | ¥780.00 | ¥761.00 | 119.40K |
| 2026-07-01 | ¥757.00 | -0.53% | ¥760.00 | ¥762.00 | ¥752.00 | 78.80K |
| 2026-06-30 | ¥761.00 | -0.78% | ¥766.00 | ¥768.00 | ¥753.00 | 132.60K |
| 2026-06-29 | ¥767.00 | -0.82% | ¥750.00 | ¥769.00 | ¥750.00 | 160.30K |
| 2026-06-26 | ¥773.33 | +0.87% | ¥788.67 | ¥788.67 | ¥765.00 | 449.40K |
| 2026-06-25 | ¥766.67 | +0.39% | ¥766.67 | ¥770.67 | ¥766.00 | 142.20K |
| 2026-06-24 | ¥763.67 | +0.09% | ¥766.67 | ¥773.00 | ¥761.00 | 160.80K |
| 2026-06-23 | ¥763.00 | -1.59% | ¥775.00 | ¥777.67 | ¥762.67 | 262.80K |
| 2026-06-22 | ¥775.33 | -0.77% | ¥783.67 | ¥784.00 | ¥774.33 | 153.90K |
| 2026-06-19 | ¥781.33 | +0.86% | ¥775.67 | ¥781.33 | ¥775.00 | 137.40K |
| 2026-06-18 | ¥774.67 | +1.04% | ¥772.00 | ¥775.67 | ¥765.67 | 159.90K |
| 2026-06-17 | ¥766.67 | -0.90% | ¥774.00 | ¥783.00 | ¥766.67 | 177.00K |
| 2026-06-16 | ¥773.67 | -0.30% | ¥776.67 | ¥777.00 | ¥770.00 | 115.50K |
| 2026-06-15 | ¥776.00 | +0.09% | ¥785.00 | ¥786.33 | ¥776.00 | 122.10K |
| 2026-06-12 | ¥775.33 | -0.09% | ¥771.33 | ¥779.33 | ¥770.67 | 156.90K |
| 2026-06-11 | ¥776.00 | +0.22% | ¥774.00 | ¥780.00 | ¥766.33 | 108.90K |
| 2026-06-10 | ¥774.33 | -0.04% | ¥774.67 | ¥782.67 | ¥767.67 | 171.60K |
| 2026-06-09 | ¥774.67 | +0.26% | ¥774.33 | ¥783.00 | ¥773.00 | 126.30K |
| 2026-06-08 | ¥772.67 | +0.70% | ¥772.67 | ¥780.00 | ¥766.67 | 174.30K |
| 2026-06-05 | ¥767.33 | +1.77% | ¥754.33 | ¥773.67 | ¥754.33 | 165.30K |
| 2026-06-04 | ¥754.00 | -1.31% | ¥764.00 | ¥764.00 | ¥753.67 | 112.20K |
| 2026-06-03 | ¥764.00 | -0.17% | ¥765.00 | ¥767.67 | ¥747.67 | 180.90K |
| 2026-06-02 | ¥765.33 | -0.39% | ¥767.00 | ¥773.67 | ¥760.00 | 168.60K |
| 2026-06-01 | ¥768.33 | -2.54% | ¥791.33 | ¥796.67 | ¥768.33 | 239.70K |
| 2026-05-29 | ¥788.33 | 0.00% | ¥788.33 | ¥799.33 | ¥788.33 | 150.90K |
| 2026-05-28 | ¥788.33 | -1.00% | ¥794.67 | ¥796.00 | ¥785.00 | 201.60K |
| 2026-05-27 | ¥796.33 | -0.42% | ¥798.00 | ¥800.67 | ¥793.33 | 230.40K |
| 2026-05-26 | ¥799.67 | -0.17% | ¥803.33 | ¥806.67 | ¥798.00 | 182.40K |
| 2026-05-25 | ¥801.00 | -1.11% | ¥816.67 | ¥816.67 | ¥799.33 | 167.70K |