ALMEDIO INC.(7859) Historical

52 Week High Feb 5, 2025

350 JPY

52 Week Low Dec 3, 2025

156 JPY

Yearly High Feb 5, 2025

350 JPY

Yearly Low Dec 3, 2025

156 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	166	167	156	157	-8	-4.85%	549,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	165	+1.23%	162	352,700	235,000	3,048,400	12.97
Nov 21, 2025	163	-1.21%	164	494,100	233,200	3,041,800	13.04
Nov 14, 2025	165	-0.60%	167	955,700	226,200	3,049,100	13.48
Nov 7, 2025	166	-21.33%	178	1,950,600	175,800	3,088,400	17.57
Oct 31, 2025	211	-5.80%	214	404,800	90,500	3,109,300	34.36
Oct 24, 2025	224	+3.70%	219	440,700	84,200	3,111,500	36.95
Oct 17, 2025	216	+1.41%	213	691,200	95,400	3,118,700	32.69
Oct 10, 2025	213	-1.39%	216	468,100	91,400	3,148,500	34.45
Oct 3, 2025	216	-3.57%	217	521,300	100,300	3,125,300	31.16
Sep 26, 2025	224	+0.45%	224	229,900	93,200	3,070,500	32.95
Sep 19, 2025	223	-2.19%	226	470,500	110,100	3,069,900	27.88
Sep 12, 2025	228	-2.98%	230	578,200	147,600	3,026,300	20.50
Sep 5, 2025	235	+3.07%	228	476,000	256,300	3,026,600	11.81
Aug 29, 2025	228	-1.72%	231	498,800	274,600	3,045,000	11.09
Aug 22, 2025	232	+2.20%	230	695,100	239,300	3,082,700	12.88
Aug 15, 2025	227	-0.44%	225	480,400	223,400	3,145,300	14.08
Aug 8, 2025	228	-3.39%	235	1,730,100	216,200	3,252,500	15.04
Aug 1, 2025	236	+4.42%	260	12,443,100	203,100	3,354,000	16.51
Jul 25, 2025	226	+1.80%	223	445,600	65,100	2,893,900	44.45
Jul 18, 2025	222	-3.06%	222	367,000	53,200	2,936,800	55.20