Altech Co., Ltd. 9972
TSE · Japan · Distribution Services
¥286.00-3.00 (-1.04%)
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 | ¥286.00 | -1.04% | ¥289.00 | ¥289.00 | ¥284.00 | 4.40K |
| 2026-10-01 | ¥289.00 | +2.12% | ¥285.00 | ¥289.00 | ¥278.00 | 18.70K |
| 2026-09-30 | ¥283.00 | 0.00% | ¥284.00 | ¥284.00 | ¥279.00 | 5.10K |
| 2026-09-29 | ¥283.00 | -1.05% | ¥284.00 | ¥284.00 | ¥282.00 | 2.40K |
| 2026-09-28 | ¥286.00 | +3.25% | ¥276.00 | ¥289.00 | ¥276.00 | 30.60K |
| 2026-09-25 | ¥277.00 | +0.36% | ¥277.00 | ¥277.00 | ¥276.00 | 2.10K |
| 2026-09-24 | ¥276.00 | 0.00% | ¥277.00 | ¥278.00 | ¥274.00 | 4.90K |
| 2026-09-18 | ¥276.00 | +0.36% | ¥275.00 | ¥276.00 | ¥275.00 | 23.20K |
| 2026-09-17 | ¥275.00 | +1.10% | ¥272.00 | ¥275.00 | ¥270.00 | 4.30K |
| 2026-09-16 | ¥272.00 | 0.00% | ¥274.00 | ¥274.00 | ¥272.00 | 3.60K |
| 2026-09-15 | ¥272.00 | +0.37% | ¥269.00 | ¥273.00 | ¥269.00 | 3.70K |
| 2026-09-14 | ¥271.00 | -1.45% | ¥275.00 | ¥275.00 | ¥266.00 | 15.00K |
| 2026-09-11 | ¥275.00 | -1.43% | ¥273.00 | ¥276.00 | ¥273.00 | 5.10K |
| 2026-09-10 | ¥279.00 | +0.36% | ¥274.00 | ¥279.00 | ¥269.00 | 20.60K |
| 2026-09-09 | ¥278.00 | -0.36% | ¥279.00 | ¥279.00 | ¥278.00 | 1.00K |
| 2026-09-08 | ¥279.00 | -1.41% | ¥279.00 | ¥280.00 | ¥279.00 | 2.70K |
| 2026-09-07 | ¥283.00 | -0.35% | ¥284.00 | ¥284.00 | ¥280.00 | 5.90K |
| 2026-09-04 | ¥284.00 | +2.53% | ¥278.00 | ¥284.00 | ¥278.00 | 5.50K |
| 2026-09-03 | ¥277.00 | -1.07% | ¥280.00 | ¥280.00 | ¥277.00 | 3.60K |
| 2026-09-02 | ¥280.00 | -0.36% | ¥285.00 | ¥286.00 | ¥278.00 | 18.50K |
| 2026-09-01 | ¥281.00 | +0.36% | ¥281.00 | ¥284.00 | ¥280.00 | 8.90K |
| 2026-08-31 | ¥280.00 | -0.36% | ¥282.00 | ¥282.00 | ¥280.00 | 2.40K |
| 2026-08-28 | ¥281.00 | 0.00% | ¥281.00 | ¥281.00 | ¥280.00 | 2.30K |
| 2026-08-27 | ¥281.00 | +0.36% | ¥280.00 | ¥284.00 | ¥280.00 | 5.20K |
| 2026-08-26 | ¥280.00 | -1.06% | ¥282.00 | ¥282.00 | ¥280.00 | 2.50K |
| 2026-08-25 | ¥283.00 | -0.70% | ¥282.00 | ¥284.00 | ¥282.00 | 4.20K |
| 2026-08-24 | ¥285.00 | +1.42% | ¥281.00 | ¥285.00 | ¥279.00 | 19.90K |
| 2026-08-21 | ¥281.00 | 0.00% | ¥280.00 | ¥281.00 | ¥277.00 | 6.80K |
| 2026-08-20 | ¥281.00 | +2.18% | ¥275.00 | ¥281.00 | ¥275.00 | 13.60K |
| 2026-08-19 | ¥275.00 | -0.36% | ¥275.00 | ¥278.00 | ¥275.00 | 4.50K |
| 2026-08-18 | ¥276.00 | 0.00% | ¥277.00 | ¥277.00 | ¥275.00 | 3.90K |
| 2026-08-17 | ¥276.00 | +0.73% | ¥275.00 | ¥276.00 | ¥272.00 | 8.30K |
| 2026-08-14 | ¥274.00 | -0.72% | ¥276.00 | ¥276.00 | ¥273.00 | 5.20K |
| 2026-08-13 | ¥276.00 | +1.10% | ¥275.00 | ¥278.00 | ¥272.00 | 24.30K |
| 2026-08-12 | ¥273.00 | -0.36% | ¥274.00 | ¥274.00 | ¥272.00 | 5.50K |
| 2026-08-10 | ¥274.00 | -1.08% | ¥276.00 | ¥276.00 | ¥271.00 | 5.10K |
| 2026-08-07 | ¥277.00 | 0.00% | ¥276.00 | ¥277.00 | ¥272.00 | 10.60K |
| 2026-08-06 | ¥277.00 | -0.36% | ¥277.00 | ¥277.00 | ¥274.00 | 18.10K |
| 2026-08-05 | ¥278.00 | +0.36% | ¥277.00 | ¥278.00 | ¥270.00 | 5.90K |
| 2026-08-04 | ¥277.00 | +0.36% | ¥275.00 | ¥277.00 | ¥274.00 | 600 |
| 2026-08-03 | ¥276.00 | -0.72% | ¥275.00 | ¥276.00 | ¥272.00 | 3.70K |
| 2026-07-31 | ¥278.00 | -0.71% | ¥276.00 | ¥278.00 | ¥276.00 | 1.60K |
| 2026-07-30 | ¥280.00 | +1.45% | ¥275.00 | ¥280.00 | ¥273.00 | 12.50K |
| 2026-07-29 | ¥276.00 | 0.00% | ¥275.00 | ¥276.00 | ¥272.00 | 23.50K |
| 2026-07-28 | ¥276.00 | 0.00% | ¥276.00 | ¥276.00 | ¥272.00 | 4.00K |
| 2026-07-27 | ¥276.00 | -1.08% | ¥279.00 | ¥279.00 | ¥273.00 | 5.00K |
| 2026-07-24 | ¥279.00 | +0.36% | ¥283.00 | ¥283.00 | ¥278.00 | 4.50K |
| 2026-07-23 | ¥278.00 | -1.77% | ¥281.00 | ¥286.00 | ¥267.00 | 67.80K |
| 2026-07-22 | ¥283.00 | 0.00% | ¥287.00 | ¥287.00 | ¥282.00 | 5.20K |
| 2026-07-21 | ¥283.00 | +0.71% | ¥278.00 | ¥285.00 | ¥278.00 | 10.10K |
| 2026-07-17 | ¥281.00 | -1.06% | ¥282.00 | ¥286.00 | ¥281.00 | 12.40K |
| 2026-07-16 | ¥284.00 | -1.39% | ¥288.00 | ¥289.00 | ¥284.00 | 4.80K |
| 2026-07-15 | ¥288.00 | +0.70% | ¥286.00 | ¥289.00 | ¥283.00 | 17.30K |
| 2026-07-14 | ¥286.00 | -1.38% | ¥288.00 | ¥292.00 | ¥283.00 | 18.60K |
| 2026-07-13 | ¥290.00 | -0.34% | ¥291.00 | ¥294.00 | ¥286.00 | 30.50K |
| 2026-07-10 | ¥291.00 | +3.56% | ¥281.00 | ¥293.00 | ¥278.00 | 83.00K |
| 2026-07-09 | ¥281.00 | -2.77% | ¥288.00 | ¥288.00 | ¥279.00 | 68.70K |
| 2026-07-08 | ¥289.00 | -0.34% | ¥282.00 | ¥294.00 | ¥275.00 | 175.60K |
| 2026-07-07 | ¥290.00 | +5.84% | ¥300.00 | ¥300.00 | ¥281.00 | 636.20K |
| 2026-07-06 | ¥274.00 | +4.98% | ¥263.00 | ¥274.00 | ¥263.00 | 34.90K |
| 2026-07-03 | ¥261.00 | +0.38% | ¥260.00 | ¥261.00 | ¥255.00 | 4.60K |
| 2026-07-02 | ¥260.00 | +0.39% | ¥260.00 | ¥260.00 | ¥258.00 | 2.70K |
| 2026-07-01 | ¥259.00 | 0.00% | ¥257.00 | ¥259.00 | ¥255.00 | 3.10K |
| 2026-06-30 | ¥259.00 | +1.57% | ¥260.00 | ¥260.00 | ¥258.00 | 7.90K |
| 2026-06-29 | ¥255.00 | -1.54% | ¥257.00 | ¥257.00 | ¥255.00 | 15.20K |
| 2026-06-26 | ¥259.00 | +0.39% | ¥255.00 | ¥259.00 | ¥255.00 | 4.20K |
| 2026-06-25 | ¥258.00 | -0.39% | ¥263.00 | ¥263.00 | ¥258.00 | 5.10K |
| 2026-06-24 | ¥259.00 | 0.00% | ¥259.00 | ¥260.00 | ¥259.00 | 900 |
| 2026-06-23 | ¥259.00 | -1.89% | ¥262.00 | ¥262.00 | ¥255.00 | 10.70K |
| 2026-06-22 | ¥264.00 | 0.00% | ¥262.00 | ¥264.00 | ¥261.00 | 700 |
| 2026-06-19 | ¥264.00 | +0.38% | ¥264.00 | ¥264.00 | ¥261.00 | 2.60K |
| 2026-06-18 | ¥263.00 | +0.38% | ¥261.00 | ¥263.00 | ¥259.00 | 13.20K |
| 2026-06-17 | ¥262.00 | -0.38% | ¥265.00 | ¥266.00 | ¥261.00 | 11.70K |
| 2026-06-16 | ¥263.00 | -2.59% | ¥268.00 | ¥268.00 | ¥262.00 | 17.50K |
| 2026-06-15 | ¥270.00 | +2.27% | ¥266.00 | ¥270.00 | ¥264.00 | 2.50K |
| 2026-06-12 | ¥264.00 | +0.38% | ¥264.00 | ¥264.00 | ¥263.00 | 600 |
| 2026-06-11 | ¥263.00 | -1.50% | ¥263.00 | ¥263.00 | ¥262.00 | 4.70K |
| 2026-06-10 | ¥267.00 | -0.74% | ¥267.00 | ¥267.00 | ¥264.00 | 1.90K |
| 2026-06-09 | ¥269.00 | +0.75% | ¥267.00 | ¥269.00 | ¥263.00 | 12.50K |
| 2026-06-08 | ¥267.00 | 0.00% | ¥261.00 | ¥267.00 | ¥260.00 | 2.10K |
| 2026-06-05 | ¥267.00 | +1.91% | ¥263.00 | ¥267.00 | ¥263.00 | 3.00K |
| 2026-06-04 | ¥262.00 | -1.13% | ¥259.00 | ¥262.00 | ¥259.00 | 8.80K |
| 2026-06-03 | ¥265.00 | 0.00% | ¥262.00 | ¥265.00 | ¥262.00 | 1.80K |
| 2026-06-02 | ¥265.00 | -0.38% | ¥266.00 | ¥267.00 | ¥263.00 | 2.90K |
| 2026-06-01 | ¥266.00 | +0.38% | ¥263.00 | ¥267.00 | ¥262.00 | 10.20K |
| 2026-05-29 | ¥265.00 | +0.76% | ¥262.00 | ¥267.00 | ¥262.00 | 4.40K |
| 2026-05-28 | ¥263.00 | -0.38% | ¥265.00 | ¥266.00 | ¥262.00 | 3.00K |
| 2026-05-27 | ¥264.00 | -1.12% | ¥266.00 | ¥269.00 | ¥263.00 | 7.80K |
| 2026-05-26 | ¥267.00 | +0.75% | ¥265.00 | ¥270.00 | ¥265.00 | 6.70K |
| 2026-05-25 | ¥265.00 | -1.85% | ¥273.00 | ¥273.00 | ¥265.00 | 6.90K |