ALMEDIO INC.(7859) Historical

52 Week High Apr 22, 2026

369 JPY

52 Week Low Dec 9, 2025

152 JPY

Yearly High Apr 22, 2026

369 JPY

Yearly Low Jan 5, 2026

158 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	321	321	292	296	-25	-7.79%	1,092,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	321	+1.90%	339	4,611,700	842,300	3,993,200	4.74
Apr 17, 2026	315	+14.55%	300	2,860,800	933,400	3,779,100	4.05
Apr 10, 2026	275	+2.61%	273	2,155,700	1,019,000	3,767,000	3.70
Apr 3, 2026	268	+8.50%	292	11,589,300	1,041,200	3,711,600	3.56
Mar 27, 2026	247	+1.65%	234	2,188,200	1,115,800	3,593,700	3.22
Mar 19, 2026	243	-10.00%	256	1,636,300	1,168,000	3,892,200	3.33
Mar 13, 2026	270	-5.26%	274	5,047,100	1,075,500	3,906,100	3.63
Mar 6, 2026	285	+30.73%	268	25,600,200	1,078,600	3,869,200	3.59
Feb 27, 2026	218	+7.39%	209	1,259,300	834,800	3,712,600	4.45
Feb 20, 2026	203	+5.73%	210	4,400,500	869,100	3,827,300	4.40
Feb 13, 2026	192	+2.13%	202	2,816,600	768,400	3,921,900	5.10
Feb 6, 2026	188	+1.62%	196	6,775,100	774,900	4,128,600	5.33
Jan 30, 2026	185	-2.63%	181	2,133,200	847,100	4,307,300	5.08
Jan 23, 2026	190	+0.53%	190	6,468,600	795,300	4,400,100	5.53
Jan 16, 2026	189	+8.00%	189	16,545,400	790,400	4,542,500	5.75
Jan 9, 2026	175	+10.76%	168	2,517,600	641,600	3,814,000	5.94
Dec 30, 2025	158	+1.28%	157	363,700	ー	ー	ー
Dec 26, 2025	156	+0.65%	159	2,087,700	592,100	3,809,600	6.43
Dec 19, 2025	155	+0.65%	177	27,126,900	474,300	3,872,700	8.17
Dec 12, 2025	154	-1.91%	153	727,000	258,700	3,181,200	12.30