Almado, Inc. 4932
TSE · Japan · Consumer Non-Durables
¥791.00-14.00 (-1.74%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥791.00 | -1.74% | ¥805.00 | ¥805.00 | ¥791.00 | 9.20K |
| 2026-09-30 | ¥805.00 | -0.25% | ¥802.00 | ¥808.00 | ¥794.00 | 14.20K |
| 2026-09-29 | ¥807.00 | +0.25% | ¥803.00 | ¥813.00 | ¥800.00 | 17.10K |
| 2026-09-28 | ¥805.00 | -1.23% | ¥815.00 | ¥820.00 | ¥805.00 | 25.90K |
| 2026-09-25 | ¥815.00 | 0.00% | ¥818.00 | ¥829.00 | ¥815.00 | 15.50K |
| 2026-09-24 | ¥815.00 | -1.69% | ¥829.00 | ¥831.00 | ¥801.00 | 49.70K |
| 2026-09-18 | ¥829.00 | +0.85% | ¥821.00 | ¥832.00 | ¥820.00 | 11.50K |
| 2026-09-17 | ¥822.00 | +0.37% | ¥823.00 | ¥833.00 | ¥822.00 | 15.10K |
| 2026-09-16 | ¥819.00 | -0.85% | ¥829.00 | ¥829.00 | ¥817.00 | 9.90K |
| 2026-09-15 | ¥826.00 | +0.98% | ¥813.00 | ¥830.00 | ¥813.00 | 7.70K |
| 2026-09-14 | ¥818.00 | +2.76% | ¥811.00 | ¥823.00 | ¥802.00 | 15.00K |
| 2026-09-11 | ¥796.00 | -2.93% | ¥820.00 | ¥820.00 | ¥792.00 | 22.80K |
| 2026-09-10 | ¥820.00 | -0.61% | ¥823.00 | ¥830.00 | ¥820.00 | 12.20K |
| 2026-09-09 | ¥825.00 | +0.49% | ¥823.00 | ¥840.00 | ¥812.00 | 47.40K |
| 2026-09-08 | ¥821.00 | +6.62% | ¥777.00 | ¥845.00 | ¥777.00 | 123.70K |
| 2026-09-07 | ¥770.00 | -0.13% | ¥771.00 | ¥775.00 | ¥770.00 | 8.70K |
| 2026-09-04 | ¥771.00 | +1.45% | ¥760.00 | ¥771.00 | ¥758.00 | 7.60K |
| 2026-09-03 | ¥760.00 | -0.65% | ¥762.00 | ¥773.00 | ¥759.00 | 16.40K |
| 2026-09-02 | ¥765.00 | -1.16% | ¥768.00 | ¥775.00 | ¥763.00 | 11.60K |
| 2026-09-01 | ¥774.00 | -1.53% | ¥786.00 | ¥790.00 | ¥767.00 | 19.50K |
| 2026-08-31 | ¥786.00 | +0.51% | ¥780.00 | ¥789.00 | ¥777.00 | 11.50K |
| 2026-08-28 | ¥782.00 | +2.89% | ¥766.00 | ¥782.00 | ¥764.00 | 19.00K |
| 2026-08-27 | ¥760.00 | +0.13% | ¥760.00 | ¥767.00 | ¥757.00 | 18.00K |
| 2026-08-26 | ¥759.00 | +0.93% | ¥751.00 | ¥767.00 | ¥751.00 | 7.40K |
| 2026-08-25 | ¥752.00 | -1.18% | ¥752.00 | ¥763.00 | ¥750.00 | 23.80K |
| 2026-08-24 | ¥761.00 | -0.65% | ¥772.00 | ¥773.00 | ¥761.00 | 16.60K |
| 2026-08-21 | ¥766.00 | +0.13% | ¥765.00 | ¥769.00 | ¥759.00 | 12.00K |
| 2026-08-20 | ¥765.00 | +1.59% | ¥755.00 | ¥769.00 | ¥755.00 | 13.40K |
| 2026-08-19 | ¥753.00 | -2.21% | ¥761.00 | ¥777.00 | ¥753.00 | 21.00K |
| 2026-08-18 | ¥770.00 | -0.77% | ¥770.00 | ¥770.00 | ¥754.00 | 14.10K |
| 2026-08-17 | ¥776.00 | +7.03% | ¥750.00 | ¥790.00 | ¥740.00 | 73.70K |
| 2026-08-14 | ¥725.00 | +0.28% | ¥727.00 | ¥731.00 | ¥723.00 | 8.50K |
| 2026-08-13 | ¥723.00 | +1.12% | ¥716.00 | ¥730.00 | ¥716.00 | 8.00K |
| 2026-08-12 | ¥715.00 | -0.14% | ¥716.00 | ¥724.00 | ¥712.00 | 22.90K |
| 2026-08-10 | ¥716.00 | -0.83% | ¥721.00 | ¥735.00 | ¥715.00 | 20.90K |
| 2026-08-07 | ¥722.00 | -0.41% | ¥726.00 | ¥729.00 | ¥720.00 | 6.10K |
| 2026-08-06 | ¥725.00 | +1.54% | ¥717.00 | ¥725.00 | ¥717.00 | 6.40K |
| 2026-08-05 | ¥714.00 | -0.28% | ¥714.00 | ¥723.00 | ¥714.00 | 10.80K |
| 2026-08-04 | ¥716.00 | +0.70% | ¥716.00 | ¥718.00 | ¥711.00 | 4.00K |
| 2026-08-03 | ¥711.00 | -0.28% | ¥720.00 | ¥720.00 | ¥708.00 | 16.00K |
| 2026-07-31 | ¥713.00 | -0.97% | ¥721.00 | ¥721.00 | ¥711.00 | 12.80K |
| 2026-07-30 | ¥720.00 | +0.70% | ¥710.00 | ¥720.00 | ¥710.00 | 6.80K |
| 2026-07-29 | ¥715.00 | +2.14% | ¥701.00 | ¥717.00 | ¥701.00 | 17.40K |
| 2026-07-28 | ¥700.00 | -0.43% | ¥700.00 | ¥708.00 | ¥699.00 | 11.30K |
| 2026-07-27 | ¥703.00 | +0.57% | ¥700.00 | ¥709.00 | ¥700.00 | 11.40K |
| 2026-07-24 | ¥699.00 | -0.71% | ¥704.00 | ¥709.00 | ¥698.00 | 8.60K |
| 2026-07-23 | ¥704.00 | -0.56% | ¥712.00 | ¥713.00 | ¥704.00 | 3.80K |
| 2026-07-22 | ¥708.00 | +0.71% | ¥705.00 | ¥710.00 | ¥703.00 | 5.50K |
| 2026-07-21 | ¥703.00 | +0.43% | ¥710.00 | ¥714.00 | ¥697.00 | 16.50K |
| 2026-07-17 | ¥700.00 | -0.28% | ¥703.00 | ¥712.00 | ¥698.00 | 19.40K |
| 2026-07-16 | ¥702.00 | -0.14% | ¥701.00 | ¥714.00 | ¥699.00 | 13.50K |
| 2026-07-15 | ¥703.00 | 0.00% | ¥702.00 | ¥710.00 | ¥702.00 | 11.90K |
| 2026-07-14 | ¥703.00 | -1.26% | ¥713.00 | ¥714.00 | ¥702.00 | 7.90K |
| 2026-07-13 | ¥712.00 | +0.85% | ¥702.00 | ¥725.00 | ¥700.00 | 22.30K |
| 2026-07-10 | ¥706.00 | +2.32% | ¥690.00 | ¥710.00 | ¥690.00 | 13.30K |
| 2026-07-09 | ¥690.00 | -0.29% | ¥691.00 | ¥693.00 | ¥685.00 | 4.40K |
| 2026-07-08 | ¥692.00 | 0.00% | ¥692.00 | ¥695.00 | ¥686.00 | 11.00K |
| 2026-07-07 | ¥692.00 | +0.29% | ¥692.00 | ¥707.00 | ¥692.00 | 24.20K |
| 2026-07-06 | ¥690.00 | +0.73% | ¥695.00 | ¥699.00 | ¥688.00 | 20.50K |
| 2026-07-03 | ¥685.00 | +2.54% | ¥687.00 | ¥693.00 | ¥684.00 | 19.80K |
| 2026-07-02 | ¥668.00 | +1.83% | ¥656.00 | ¥676.00 | ¥656.00 | 10.10K |
| 2026-07-01 | ¥656.00 | +2.02% | ¥643.00 | ¥659.00 | ¥642.00 | 15.40K |
| 2026-06-30 | ¥643.00 | -0.31% | ¥648.00 | ¥648.00 | ¥639.00 | 5.10K |
| 2026-06-29 | ¥645.00 | +2.54% | ¥628.00 | ¥649.00 | ¥628.00 | 11.80K |
| 2026-06-26 | ¥629.00 | -0.16% | ¥634.00 | ¥637.00 | ¥623.00 | 26.60K |
| 2026-06-25 | ¥630.00 | 0.00% | ¥630.00 | ¥630.00 | ¥626.00 | 12.30K |
| 2026-06-24 | ¥630.00 | +1.61% | ¥615.00 | ¥630.00 | ¥615.00 | 30.20K |
| 2026-06-23 | ¥620.00 | +0.49% | ¥622.00 | ¥625.00 | ¥613.00 | 28.70K |
| 2026-06-22 | ¥617.00 | -0.16% | ¥617.00 | ¥624.00 | ¥612.00 | 24.00K |
| 2026-06-19 | ¥618.00 | -1.90% | ¥630.00 | ¥631.00 | ¥615.00 | 26.30K |
| 2026-06-18 | ¥630.00 | +0.32% | ¥629.00 | ¥632.00 | ¥622.00 | 4.10K |
| 2026-06-17 | ¥628.00 | +1.45% | ¥617.00 | ¥634.00 | ¥617.00 | 5.60K |
| 2026-06-16 | ¥619.00 | -2.37% | ¥634.00 | ¥634.00 | ¥616.00 | 15.50K |
| 2026-06-15 | ¥634.00 | +1.28% | ¥626.00 | ¥637.00 | ¥626.00 | 18.10K |
| 2026-06-12 | ¥626.00 | +1.29% | ¥625.00 | ¥627.00 | ¥615.00 | 17.80K |
| 2026-06-11 | ¥618.00 | -0.64% | ¥625.00 | ¥625.00 | ¥616.00 | 15.10K |
| 2026-06-10 | ¥622.00 | +0.97% | ¥616.00 | ¥627.00 | ¥616.00 | 17.90K |
| 2026-06-09 | ¥616.00 | -1.75% | ¥627.00 | ¥631.00 | ¥616.00 | 24.10K |
| 2026-06-08 | ¥627.00 | -2.03% | ¥646.00 | ¥646.00 | ¥620.00 | 32.70K |
| 2026-06-05 | ¥640.00 | +0.47% | ¥631.00 | ¥654.00 | ¥631.00 | 24.90K |
| 2026-06-04 | ¥637.00 | +1.59% | ¥625.00 | ¥639.00 | ¥623.00 | 23.20K |
| 2026-06-03 | ¥627.00 | -2.03% | ¥640.00 | ¥642.00 | ¥615.00 | 61.20K |
| 2026-06-02 | ¥640.00 | -0.16% | ¥640.00 | ¥642.00 | ¥625.00 | 39.60K |
| 2026-06-01 | ¥641.00 | -5.60% | ¥678.00 | ¥678.00 | ¥639.00 | 93.50K |
| 2026-05-29 | ¥679.00 | -0.44% | ¥683.00 | ¥690.00 | ¥679.00 | 19.40K |
| 2026-05-28 | ¥682.00 | 0.00% | ¥682.00 | ¥689.00 | ¥680.00 | 15.90K |
| 2026-05-27 | ¥682.00 | +0.29% | ¥683.00 | ¥690.00 | ¥678.00 | 18.90K |
| 2026-05-26 | ¥680.00 | +0.59% | ¥677.00 | ¥686.00 | ¥676.00 | 22.70K |
| 2026-05-25 | ¥676.00 | -3.15% | ¥698.00 | ¥700.00 | ¥676.00 | 28.60K |
| 2026-05-22 | ¥698.00 | +1.16% | ¥690.00 | ¥705.00 | ¥687.00 | 29.10K |