ALBIS Co., Ltd. 7475
TSE · Japan · Retail Trade
¥3,770.000.00 (0.00%)
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 | ¥3,770.00 | 0.00% | ¥3,770.00 | ¥3,775.00 | ¥3,765.00 | 47.60K |
| 2026-10-01 | ¥3,770.00 | +0.13% | ¥3,770.00 | ¥3,775.00 | ¥3,765.00 | 227.90K |
| 2026-09-30 | ¥3,765.00 | 0.00% | ¥3,770.00 | ¥3,770.00 | ¥3,765.00 | 65.80K |
| 2026-09-29 | ¥3,765.00 | 0.00% | ¥3,765.00 | ¥3,770.00 | ¥3,765.00 | 67.30K |
| 2026-09-28 | ¥3,765.00 | 0.00% | ¥3,765.00 | ¥3,770.00 | ¥3,765.00 | 107.60K |
| 2026-09-25 | ¥3,765.00 | 0.00% | ¥3,770.00 | ¥3,770.00 | ¥3,765.00 | 93.50K |
| 2026-09-24 | ¥3,765.00 | 0.00% | ¥3,765.00 | ¥3,770.00 | ¥3,765.00 | 115.80K |
| 2026-09-18 | ¥3,765.00 | 0.00% | ¥3,765.00 | ¥3,770.00 | ¥3,765.00 | 95.00K |
| 2026-09-17 | ¥3,765.00 | 0.00% | ¥3,770.00 | ¥3,770.00 | ¥3,765.00 | 66.40K |
| 2026-09-16 | ¥3,765.00 | 0.00% | ¥3,765.00 | ¥3,770.00 | ¥3,765.00 | 70.20K |
| 2026-09-15 | ¥3,765.00 | -0.13% | ¥3,770.00 | ¥3,770.00 | ¥3,765.00 | 86.80K |
| 2026-09-14 | ¥3,770.00 | -0.13% | ¥3,770.00 | ¥3,775.00 | ¥3,765.00 | 320.90K |
| 2026-09-11 | ¥3,775.00 | +2.03% | ¥3,765.00 | ¥3,775.00 | ¥3,765.00 | 788.40K |
| 2026-09-10 | ¥3,700.00 | +23.33% | ¥3,700.00 | ¥3,700.00 | ¥3,700.00 | 79.40K |
| 2026-09-09 | ¥3,000.00 | +20.00% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 24.60K |
| 2026-09-08 | ¥2,500.00 | -0.04% | ¥2,501.00 | ¥2,509.00 | ¥2,487.00 | 14.60K |
| 2026-09-07 | ¥2,501.00 | -0.79% | ¥2,522.00 | ¥2,529.00 | ¥2,501.00 | 19.50K |
| 2026-09-04 | ¥2,521.00 | +0.80% | ¥2,500.00 | ¥2,521.00 | ¥2,500.00 | 16.60K |
| 2026-09-03 | ¥2,501.00 | +0.16% | ¥2,497.00 | ¥2,521.00 | ¥2,497.00 | 17.40K |
| 2026-09-02 | ¥2,497.00 | -1.11% | ¥2,521.00 | ¥2,530.00 | ¥2,497.00 | 23.00K |
| 2026-09-01 | ¥2,525.00 | 0.00% | ¥2,525.00 | ¥2,542.00 | ¥2,520.00 | 12.30K |
| 2026-08-31 | ¥2,525.00 | -0.59% | ¥2,540.00 | ¥2,540.00 | ¥2,515.00 | 14.70K |
| 2026-08-28 | ¥2,540.00 | +0.16% | ¥2,522.00 | ¥2,540.00 | ¥2,521.00 | 10.50K |
| 2026-08-27 | ¥2,536.00 | -0.12% | ¥2,531.00 | ¥2,551.00 | ¥2,529.00 | 6.70K |
| 2026-08-26 | ¥2,539.00 | +0.59% | ¥2,523.00 | ¥2,546.00 | ¥2,518.00 | 11.20K |
| 2026-08-25 | ¥2,524.00 | -0.98% | ¥2,550.00 | ¥2,556.00 | ¥2,524.00 | 12.20K |
| 2026-08-24 | ¥2,549.00 | -0.08% | ¥2,551.00 | ¥2,566.00 | ¥2,542.00 | 8.60K |
| 2026-08-21 | ¥2,551.00 | +0.75% | ¥2,538.00 | ¥2,559.00 | ¥2,524.00 | 9.00K |
| 2026-08-20 | ¥2,532.00 | +0.32% | ¥2,524.00 | ¥2,548.00 | ¥2,520.00 | 7.90K |
| 2026-08-19 | ¥2,524.00 | -0.43% | ¥2,535.00 | ¥2,547.00 | ¥2,522.00 | 11.80K |
| 2026-08-18 | ¥2,535.00 | +0.32% | ¥2,514.00 | ¥2,547.00 | ¥2,506.00 | 10.00K |
| 2026-08-17 | ¥2,527.00 | -0.63% | ¥2,531.00 | ¥2,559.00 | ¥2,527.00 | 8.50K |
| 2026-08-14 | ¥2,543.00 | +1.48% | ¥2,500.00 | ¥2,551.00 | ¥2,497.00 | 10.90K |
| 2026-08-13 | ¥2,506.00 | +0.24% | ¥2,501.00 | ¥2,518.00 | ¥2,483.00 | 9.40K |
| 2026-08-12 | ¥2,500.00 | 0.00% | ¥2,488.00 | ¥2,510.00 | ¥2,480.00 | 10.10K |
| 2026-08-10 | ¥2,500.00 | +1.30% | ¥2,464.00 | ¥2,500.00 | ¥2,458.00 | 8.60K |
| 2026-08-07 | ¥2,468.00 | +0.04% | ¥2,450.00 | ¥2,482.00 | ¥2,450.00 | 12.50K |
| 2026-08-06 | ¥2,467.00 | +0.61% | ¥2,444.00 | ¥2,472.00 | ¥2,444.00 | 15.10K |
| 2026-08-05 | ¥2,452.00 | -0.24% | ¥2,460.00 | ¥2,478.00 | ¥2,452.00 | 8.10K |
| 2026-08-04 | ¥2,458.00 | -1.29% | ¥2,475.00 | ¥2,481.00 | ¥2,458.00 | 13.90K |
| 2026-08-03 | ¥2,490.00 | -2.12% | ¥2,536.00 | ¥2,536.00 | ¥2,488.00 | 13.90K |
| 2026-07-31 | ¥2,544.00 | -2.86% | ¥2,610.00 | ¥2,634.00 | ¥2,544.00 | 15.60K |
| 2026-07-30 | ¥2,619.00 | -1.32% | ¥2,614.00 | ¥2,658.00 | ¥2,609.00 | 12.10K |
| 2026-07-29 | ¥2,654.00 | +1.49% | ¥2,640.00 | ¥2,660.00 | ¥2,615.00 | 10.10K |
| 2026-07-28 | ¥2,615.00 | -0.91% | ¥2,630.00 | ¥2,634.00 | ¥2,606.00 | 7.60K |
| 2026-07-27 | ¥2,639.00 | -0.19% | ¥2,680.00 | ¥2,680.00 | ¥2,630.00 | 14.10K |
| 2026-07-24 | ¥2,644.00 | +0.46% | ¥2,618.00 | ¥2,654.00 | ¥2,618.00 | 8.60K |
| 2026-07-23 | ¥2,632.00 | -0.68% | ¥2,649.00 | ¥2,650.00 | ¥2,631.00 | 5.40K |
| 2026-07-22 | ¥2,650.00 | +1.65% | ¥2,608.00 | ¥2,650.00 | ¥2,601.00 | 10.20K |
| 2026-07-21 | ¥2,607.00 | +0.85% | ¥2,621.00 | ¥2,642.00 | ¥2,607.00 | 6.60K |
| 2026-07-17 | ¥2,585.00 | +0.39% | ¥2,595.00 | ¥2,624.00 | ¥2,569.00 | 13.70K |
| 2026-07-16 | ¥2,575.00 | +0.39% | ¥2,565.00 | ¥2,598.00 | ¥2,564.00 | 11.70K |
| 2026-07-15 | ¥2,565.00 | +0.35% | ¥2,546.00 | ¥2,574.00 | ¥2,546.00 | 4.40K |
| 2026-07-14 | ¥2,556.00 | +0.24% | ¥2,550.00 | ¥2,572.00 | ¥2,548.00 | 6.00K |
| 2026-07-13 | ¥2,550.00 | +0.99% | ¥2,531.00 | ¥2,570.00 | ¥2,531.00 | 8.40K |
| 2026-07-10 | ¥2,525.00 | +0.08% | ¥2,530.00 | ¥2,541.00 | ¥2,516.00 | 6.40K |
| 2026-07-09 | ¥2,523.00 | -0.39% | ¥2,527.00 | ¥2,546.00 | ¥2,516.00 | 5.00K |
| 2026-07-08 | ¥2,533.00 | +0.20% | ¥2,513.00 | ¥2,546.00 | ¥2,513.00 | 5.70K |
| 2026-07-07 | ¥2,528.00 | +0.44% | ¥2,517.00 | ¥2,550.00 | ¥2,517.00 | 10.20K |
| 2026-07-06 | ¥2,517.00 | +0.68% | ¥2,500.00 | ¥2,533.00 | ¥2,500.00 | 3.70K |
| 2026-07-03 | ¥2,500.00 | -0.36% | ¥2,489.00 | ¥2,526.00 | ¥2,488.00 | 7.70K |
| 2026-07-02 | ¥2,509.00 | +2.07% | ¥2,496.00 | ¥2,509.00 | ¥2,492.00 | 9.60K |
| 2026-07-01 | ¥2,458.00 | -0.49% | ¥2,467.00 | ¥2,468.00 | ¥2,457.00 | 8.50K |
| 2026-06-30 | ¥2,470.00 | -1.12% | ¥2,530.00 | ¥2,530.00 | ¥2,470.00 | 9.10K |
| 2026-06-29 | ¥2,498.00 | +1.54% | ¥2,464.00 | ¥2,532.00 | ¥2,464.00 | 16.10K |
| 2026-06-26 | ¥2,460.00 | +0.33% | ¥2,466.00 | ¥2,470.00 | ¥2,450.00 | 6.70K |
| 2026-06-25 | ¥2,452.00 | -0.65% | ¥2,471.00 | ¥2,480.00 | ¥2,451.00 | 8.00K |
| 2026-06-24 | ¥2,468.00 | +0.94% | ¥2,434.00 | ¥2,476.00 | ¥2,434.00 | 4.50K |
| 2026-06-23 | ¥2,445.00 | +0.45% | ¥2,432.00 | ¥2,455.00 | ¥2,417.00 | 6.50K |
| 2026-06-22 | ¥2,434.00 | -1.14% | ¥2,463.00 | ¥2,480.00 | ¥2,431.00 | 7.70K |
| 2026-06-19 | ¥2,462.00 | +0.90% | ¥2,447.00 | ¥2,474.00 | ¥2,422.00 | 10.50K |
| 2026-06-18 | ¥2,440.00 | -0.29% | ¥2,458.00 | ¥2,460.00 | ¥2,399.00 | 16.80K |
| 2026-06-17 | ¥2,447.00 | 0.00% | ¥2,449.00 | ¥2,467.00 | ¥2,434.00 | 6.50K |
| 2026-06-16 | ¥2,447.00 | -0.53% | ¥2,480.00 | ¥2,480.00 | ¥2,435.00 | 8.00K |
| 2026-06-15 | ¥2,460.00 | -0.97% | ¥2,483.00 | ¥2,486.00 | ¥2,456.00 | 4.70K |
| 2026-06-12 | ¥2,484.00 | +0.61% | ¥2,466.00 | ¥2,489.00 | ¥2,460.00 | 10.00K |
| 2026-06-11 | ¥2,469.00 | +0.20% | ¥2,474.00 | ¥2,476.00 | ¥2,452.00 | 5.00K |
| 2026-06-10 | ¥2,464.00 | +0.78% | ¥2,445.00 | ¥2,484.00 | ¥2,445.00 | 9.00K |
| 2026-06-09 | ¥2,445.00 | +0.66% | ¥2,425.00 | ¥2,465.00 | ¥2,425.00 | 9.30K |
| 2026-06-08 | ¥2,429.00 | +0.25% | ¥2,420.00 | ¥2,455.00 | ¥2,420.00 | 10.80K |
| 2026-06-05 | ¥2,423.00 | +1.76% | ¥2,381.00 | ¥2,433.00 | ¥2,381.00 | 9.60K |
| 2026-06-04 | ¥2,381.00 | +0.13% | ¥2,370.00 | ¥2,395.00 | ¥2,370.00 | 7.60K |
| 2026-06-03 | ¥2,378.00 | -0.63% | ¥2,395.00 | ¥2,401.00 | ¥2,370.00 | 8.90K |
| 2026-06-02 | ¥2,393.00 | +0.29% | ¥2,380.00 | ¥2,400.00 | ¥2,360.00 | 16.20K |
| 2026-06-01 | ¥2,386.00 | -1.85% | ¥2,431.00 | ¥2,455.00 | ¥2,383.00 | 24.00K |
| 2026-05-29 | ¥2,431.00 | -0.90% | ¥2,455.00 | ¥2,467.00 | ¥2,431.00 | 7.10K |
| 2026-05-28 | ¥2,453.00 | +0.53% | ¥2,428.00 | ¥2,453.00 | ¥2,422.00 | 11.20K |
| 2026-05-27 | ¥2,440.00 | +0.41% | ¥2,420.00 | ¥2,449.00 | ¥2,420.00 | 10.00K |
| 2026-05-26 | ¥2,430.00 | -0.21% | ¥2,423.00 | ¥2,435.00 | ¥2,416.00 | 8.20K |
| 2026-05-25 | ¥2,435.00 | -0.29% | ¥2,442.00 | ¥2,460.00 | ¥2,426.00 | 13.20K |