kabutan

ALMEDIO INC.(7859) Historical

7859
TSE Standard
ALMEDIO INC.
157
JPY
+3
(+1.95%)
Dec 15, 3:30 pm JST
1.01
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
158
Dec 16, 12:34 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 5, 2025
350 JPY
52 Week Low Dec 9, 2025
152 JPY
Yearly High Feb 5, 2025
350 JPY
Yearly Low Dec 9, 2025
152 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 155 157 154 157 +3 +1.95% 70,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 152 155 152 154 +2 +1.32% 165,700
Dec 11, 2025 154 154 152 152 -1 -0.65% 155,400
Dec 10, 2025 154 155 153 153 -1 -0.65% 81,300
Dec 9, 2025 154 156 152 154 -1 -0.65% 181,100
Dec 8, 2025 156 156 154 155 -2 -1.27% 143,500
Dec 5, 2025 159 159 156 157 -1 -0.63% 81,100
Dec 4, 2025 157 160 157 158 0 0.00% 53,200
Dec 3, 2025 160 160 156 158 -2 -1.25% 132,800
Dec 2, 2025 161 162 159 160 -2 -1.23% 100,300
Dec 1, 2025 166 167 162 162 -3 -1.82% 214,800
Nov 28, 2025 164 167 163 165 +1 +0.61% 86,000
Nov 27, 2025 164 165 163 164 +2 +1.23% 70,300
Nov 26, 2025 159 163 159 162 +4 +2.53% 56,300
Nov 25, 2025 165 165 158 158 -5 -3.07% 140,100
Nov 21, 2025 163 166 163 163 -1 -0.61% 64,300
Nov 20, 2025 163 166 162 164 +2 +1.23% 73,900
Nov 19, 2025 163 163 161 162 -1 -0.61% 108,100
Nov 18, 2025 167 167 162 163 -5 -2.98% 157,900
Nov 17, 2025 166 168 166 168 +3 +1.82% 89,900
Nov 14, 2025 167 168 165 165 -2 -1.20% 94,100