ALMADO,INC.(4932) Historical

52 Week High Aug 20, 2025

1,200 JPY

52 Week Low Apr 27, 2026

693 JPY

Yearly High Feb 12, 2026

1,200 JPY

Yearly Low Apr 27, 2026

693 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	701	715	693	697	-5	-0.71%	89,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	702	-6.65%	729	258,600	0	203,700	ー
Apr 17, 2026	752	-0.92%	764	185,300	100	194,900	1,949.00
Apr 10, 2026	759	-1.56%	763	314,600	0	193,800	ー
Apr 3, 2026	771	-9.93%	791	297,000	0	183,100	ー
Mar 27, 2026	856	-1.61%	859	193,300	100	169,000	1,690.00
Mar 19, 2026	870	-2.47%	877	153,200	0	188,300	ー
Mar 13, 2026	892	-1.44%	895	181,600	0	186,400	ー
Mar 6, 2026	905	-5.24%	905	468,800	0	186,300	ー
Feb 27, 2026	955	+2.03%	938	248,000	0	182,400	ー
Feb 20, 2026	936	-20.88%	925	936,100	0	194,000	ー
Feb 13, 2026	1,183	+1.11%	1,187	201,900	0	228,900	ー
Feb 6, 2026	1,170	+2.27%	1,163	187,500	0	238,200	ー
Jan 30, 2026	1,144	-0.87%	1,137	152,200	0	250,700	ー
Jan 23, 2026	1,154	+0.96%	1,139	192,300	0	254,900	ー
Jan 16, 2026	1,143	-0.35%	1,142	221,000	0	272,200	ー
Jan 9, 2026	1,147	+2.14%	1,141	160,100	0	333,400	ー
Dec 30, 2025	1,123	+0.45%	1,127	97,100	ー	ー	ー
Dec 26, 2025	1,118	+1.18%	1,103	165,700	0	347,800	ー
Dec 19, 2025	1,105	+1.84%	1,102	106,800	0	363,800	ー
Dec 12, 2025	1,085	+1.50%	1,084	98,700	0	390,900	ー