kabutan

ALMEDIO INC.(7859) Historical

7859
TSE Standard
ALMEDIO INC.
270
JPY
+1
(+0.37%)
Mar 13, 3:30 pm JST
1.69
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
263.7
Mar 13, 11:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 18, 2025
311 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
Mar 13, 2026 266 273 262 270 +1 +0.37% 440,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 280 283 261 269 -14 -4.95% 802,400
Mar 11, 2026 293 300 279 283 -3 -1.05% 996,600
Mar 10, 2026 270 289 267 286 +22 +8.33% 1,355,400
Mar 9, 2026 262 279 253 264 -21 -7.37% 1,451,800
Mar 6, 2026 254 297 249 285 +31 +12.20% 5,564,000
Mar 5, 2026 235 261 233 254 +27 +11.89% 1,626,500
Mar 4, 2026 229 240 222 227 -13 -5.42% 1,414,000
Mar 3, 2026 255 282 235 240 -28 -10.45% 3,853,700
Mar 2, 2026 218 296 217 268 +50 +22.94% 13,142,000
Feb 27, 2026 209 219 208 218 +12 +5.83% 421,400
Feb 26, 2026 207 209 204 206 +1 +0.49% 177,600
Feb 25, 2026 211 212 203 205 -6 -2.84% 301,800
Feb 24, 2026 203 213 201 211 +8 +3.94% 358,500
Feb 20, 2026 209 209 201 203 -5 -2.40% 336,300
Feb 19, 2026 211 212 205 208 -1 -0.48% 334,500
Feb 18, 2026 212 215 206 209 -7 -3.24% 923,500
Feb 17, 2026 194 224 194 216 +22 +11.34% 2,456,000
Feb 16, 2026 192 195 189 194 +2 +1.04% 350,200
Feb 13, 2026 206 206 190 192 -17 -8.13% 747,700
Feb 12, 2026 210 214 204 209 0 0.00% 588,700