Almedio Inc. 7859
TSE · Japan · Producer Manufacturing
¥258.00-8.00 (-3.01%)
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 | ¥258.00 | -3.01% | ¥266.00 | ¥266.00 | ¥258.00 | 23.10K |
| 2026-10-01 | ¥266.00 | +4.72% | ¥252.00 | ¥268.00 | ¥250.00 | 67.20K |
| 2026-09-30 | ¥254.00 | -0.78% | ¥260.00 | ¥263.00 | ¥253.00 | 91.80K |
| 2026-09-29 | ¥256.00 | -5.19% | ¥270.00 | ¥272.00 | ¥252.00 | 153.70K |
| 2026-09-28 | ¥270.00 | -2.17% | ¥276.00 | ¥280.00 | ¥270.00 | 45.50K |
| 2026-09-25 | ¥276.00 | -2.13% | ¥286.00 | ¥286.00 | ¥276.00 | 49.60K |
| 2026-09-24 | ¥282.00 | +0.36% | ¥283.00 | ¥289.00 | ¥282.00 | 116.40K |
| 2026-09-18 | ¥281.00 | -3.10% | ¥289.00 | ¥293.00 | ¥281.00 | 89.70K |
| 2026-09-17 | ¥290.00 | +1.05% | ¥293.00 | ¥295.00 | ¥287.00 | 95.40K |
| 2026-09-16 | ¥287.00 | -1.03% | ¥290.00 | ¥293.00 | ¥285.00 | 76.20K |
| 2026-09-15 | ¥290.00 | +3.20% | ¥282.00 | ¥292.00 | ¥282.00 | 132.20K |
| 2026-09-14 | ¥281.00 | +2.55% | ¥274.00 | ¥283.00 | ¥274.00 | 74.60K |
| 2026-09-11 | ¥274.00 | 0.00% | ¥270.00 | ¥280.00 | ¥264.00 | 271.70K |
| 2026-09-10 | ¥274.00 | -1.08% | ¥273.00 | ¥279.00 | ¥273.00 | 41.90K |
| 2026-09-09 | ¥277.00 | +1.09% | ¥271.00 | ¥285.00 | ¥271.00 | 63.30K |
| 2026-09-08 | ¥274.00 | -2.49% | ¥283.00 | ¥290.00 | ¥274.00 | 223.30K |
| 2026-09-07 | ¥281.00 | +8.49% | ¥259.00 | ¥291.00 | ¥259.00 | 387.60K |
| 2026-09-04 | ¥259.00 | -1.15% | ¥262.00 | ¥264.00 | ¥257.00 | 70.70K |
| 2026-09-03 | ¥262.00 | +3.15% | ¥255.00 | ¥263.00 | ¥254.00 | 96.00K |
| 2026-09-02 | ¥254.00 | +1.60% | ¥248.00 | ¥266.00 | ¥246.00 | 126.10K |
| 2026-09-01 | ¥250.00 | -3.10% | ¥258.00 | ¥259.00 | ¥250.00 | 81.60K |
| 2026-08-31 | ¥258.00 | +1.57% | ¥255.00 | ¥260.00 | ¥254.00 | 73.30K |
| 2026-08-28 | ¥254.00 | +4.96% | ¥242.00 | ¥256.00 | ¥242.00 | 169.80K |
| 2026-08-27 | ¥242.00 | +1.26% | ¥240.00 | ¥244.00 | ¥240.00 | 67.80K |
| 2026-08-26 | ¥239.00 | +0.84% | ¥241.00 | ¥243.00 | ¥235.00 | 74.40K |
| 2026-08-25 | ¥237.00 | -1.25% | ¥239.00 | ¥241.00 | ¥237.00 | 63.30K |
| 2026-08-24 | ¥240.00 | -3.23% | ¥248.00 | ¥250.00 | ¥240.00 | 54.50K |
| 2026-08-21 | ¥248.00 | -4.25% | ¥253.00 | ¥254.00 | ¥246.00 | 124.00K |
| 2026-08-20 | ¥259.00 | +10.68% | ¥235.00 | ¥259.00 | ¥235.00 | 133.30K |
| 2026-08-19 | ¥234.00 | -3.70% | ¥241.00 | ¥242.00 | ¥234.00 | 87.70K |
| 2026-08-18 | ¥243.00 | -2.80% | ¥248.00 | ¥256.00 | ¥243.00 | 157.40K |
| 2026-08-17 | ¥250.00 | +2.46% | ¥245.00 | ¥251.00 | ¥245.00 | 169.00K |
| 2026-08-14 | ¥244.00 | +2.09% | ¥238.00 | ¥245.00 | ¥237.00 | 86.50K |
| 2026-08-13 | ¥239.00 | +2.14% | ¥237.00 | ¥241.00 | ¥234.00 | 121.40K |
| 2026-08-12 | ¥234.00 | +0.86% | ¥233.00 | ¥237.00 | ¥230.00 | 232.30K |
| 2026-08-10 | ¥232.00 | +4.04% | ¥225.00 | ¥232.00 | ¥225.00 | 80.50K |
| 2026-08-07 | ¥223.00 | -0.45% | ¥222.00 | ¥225.00 | ¥220.00 | 57.40K |
| 2026-08-06 | ¥224.00 | -2.18% | ¥228.00 | ¥229.00 | ¥221.00 | 93.20K |
| 2026-08-05 | ¥229.00 | +3.62% | ¥219.00 | ¥230.00 | ¥218.00 | 194.10K |
| 2026-08-04 | ¥221.00 | +3.76% | ¥213.00 | ¥223.00 | ¥213.00 | 128.50K |
| 2026-08-03 | ¥213.00 | +0.95% | ¥207.00 | ¥215.00 | ¥205.00 | 78.40K |
| 2026-07-31 | ¥211.00 | +7.11% | ¥202.00 | ¥212.00 | ¥200.00 | 278.70K |
| 2026-07-30 | ¥197.00 | 0.00% | ¥197.00 | ¥202.00 | ¥195.00 | 123.60K |
| 2026-07-29 | ¥197.00 | -3.90% | ¥203.00 | ¥206.00 | ¥194.00 | 233.50K |
| 2026-07-28 | ¥205.00 | -4.65% | ¥215.00 | ¥215.00 | ¥204.00 | 314.40K |
| 2026-07-27 | ¥215.00 | +0.94% | ¥215.00 | ¥219.00 | ¥211.00 | 113.60K |
| 2026-07-24 | ¥213.00 | -3.18% | ¥216.00 | ¥218.00 | ¥212.00 | 100.50K |
| 2026-07-23 | ¥220.00 | 0.00% | ¥220.00 | ¥222.00 | ¥218.00 | 58.90K |
| 2026-07-22 | ¥220.00 | +0.46% | ¥221.00 | ¥225.00 | ¥217.00 | 112.20K |
| 2026-07-21 | ¥219.00 | +1.39% | ¥213.00 | ¥222.00 | ¥211.00 | 105.50K |
| 2026-07-17 | ¥216.00 | -5.26% | ¥225.00 | ¥225.00 | ¥209.00 | 462.10K |
| 2026-07-16 | ¥228.00 | -2.15% | ¥234.00 | ¥237.00 | ¥227.00 | 251.40K |
| 2026-07-15 | ¥233.00 | +3.10% | ¥226.00 | ¥235.00 | ¥226.00 | 106.70K |
| 2026-07-14 | ¥226.00 | -0.44% | ¥228.00 | ¥229.00 | ¥223.00 | 186.20K |
| 2026-07-13 | ¥227.00 | -4.22% | ¥233.00 | ¥240.00 | ¥226.00 | 281.40K |
| 2026-07-10 | ¥237.00 | +3.04% | ¥229.00 | ¥241.00 | ¥228.00 | 225.60K |
| 2026-07-09 | ¥230.00 | +2.22% | ¥226.00 | ¥235.00 | ¥226.00 | 104.80K |
| 2026-07-08 | ¥225.00 | -4.26% | ¥233.00 | ¥233.00 | ¥224.00 | 264.50K |
| 2026-07-07 | ¥235.00 | -0.84% | ¥239.00 | ¥243.00 | ¥234.00 | 139.00K |
| 2026-07-06 | ¥237.00 | -2.47% | ¥244.00 | ¥248.00 | ¥236.00 | 240.60K |
| 2026-07-03 | ¥243.00 | +2.10% | ¥236.00 | ¥243.00 | ¥233.00 | 219.90K |
| 2026-07-02 | ¥238.00 | -0.42% | ¥234.00 | ¥243.00 | ¥233.00 | 165.80K |
| 2026-07-01 | ¥239.00 | +1.70% | ¥235.00 | ¥240.00 | ¥233.00 | 90.40K |
| 2026-06-30 | ¥235.00 | -0.84% | ¥239.00 | ¥240.00 | ¥229.00 | 128.90K |
| 2026-06-29 | ¥237.00 | +1.28% | ¥237.00 | ¥240.00 | ¥233.00 | 129.80K |
| 2026-06-26 | ¥234.00 | +0.86% | ¥229.00 | ¥236.00 | ¥225.00 | 220.60K |
| 2026-06-25 | ¥232.00 | -1.28% | ¥238.00 | ¥239.00 | ¥231.00 | 224.30K |
| 2026-06-24 | ¥235.00 | -3.29% | ¥243.00 | ¥246.00 | ¥234.00 | 212.60K |
| 2026-06-23 | ¥243.00 | 0.00% | ¥245.00 | ¥249.00 | ¥240.00 | 246.00K |
| 2026-06-22 | ¥243.00 | -2.41% | ¥246.00 | ¥253.00 | ¥238.00 | 414.30K |
| 2026-06-19 | ¥249.00 | -4.96% | ¥270.00 | ¥286.00 | ¥247.00 | 1.82M |
| 2026-06-18 | ¥262.00 | -2.24% | ¥275.00 | ¥279.00 | ¥254.00 | 540.70K |
| 2026-06-17 | ¥268.00 | +0.37% | ¥291.00 | ¥305.00 | ¥264.00 | 1.68M |
| 2026-06-16 | ¥267.00 | +3.49% | ¥259.00 | ¥269.00 | ¥258.00 | 217.20K |
| 2026-06-15 | ¥258.00 | +4.88% | ¥251.00 | ¥260.00 | ¥251.00 | 210.60K |
| 2026-06-12 | ¥246.00 | -1.60% | ¥257.00 | ¥262.00 | ¥242.00 | 311.90K |
| 2026-06-11 | ¥250.00 | -7.06% | ¥246.00 | ¥261.00 | ¥227.00 | 973.20K |
| 2026-06-10 | ¥269.00 | +2.28% | ¥258.00 | ¥304.00 | ¥245.00 | 2.10M |
| 2026-06-09 | ¥263.00 | -3.66% | ¥278.00 | ¥282.00 | ¥258.00 | 477.90K |
| 2026-06-08 | ¥273.00 | -6.19% | ¥277.00 | ¥281.00 | ¥271.00 | 359.60K |
| 2026-06-05 | ¥291.00 | -1.36% | ¥289.00 | ¥302.00 | ¥289.00 | 367.10K |
| 2026-06-04 | ¥295.00 | -3.91% | ¥300.00 | ¥300.00 | ¥287.00 | 435.70K |
| 2026-06-03 | ¥307.00 | +6.97% | ¥287.00 | ¥308.00 | ¥280.00 | 649.00K |
| 2026-06-02 | ¥287.00 | -2.71% | ¥307.00 | ¥323.00 | ¥282.00 | 891.90K |
| 2026-06-01 | ¥295.00 | -2.32% | ¥302.00 | ¥304.00 | ¥287.00 | 258.10K |
| 2026-05-29 | ¥302.00 | -3.51% | ¥314.00 | ¥325.00 | ¥301.00 | 371.40K |
| 2026-05-28 | ¥313.00 | +9.82% | ¥288.00 | ¥314.00 | ¥285.00 | 654.30K |
| 2026-05-27 | ¥285.00 | -3.72% | ¥290.00 | ¥302.00 | ¥283.00 | 442.00K |
| 2026-05-26 | ¥296.00 | -3.27% | ¥304.00 | ¥304.00 | ¥283.00 | 677.90K |
| 2026-05-25 | ¥306.00 | +7.37% | ¥285.00 | ¥308.00 | ¥281.00 | 1.39M |