kabutan

ALMEDIO INC.(7859) Historical

7859
TSE Standard
ALMEDIO INC.
283
JPY
-13
(-4.39%)
Apr 30, 10:32 am JST
1.76
USD
Apr 29, 9:32 pm EDT
Result
PTS
outside of trading hours
283
Apr 30, 10:32 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 300 369 258 283 -21 -6.91% 13,521,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 218 325 217 304 +86 +39.45% 43,238,200
Feb, 2026 187 224 185 218 +33 +17.84% 15,251,500
Jan, 2026 159 219 158 185 +27 +17.09% 27,664,800
Dec, 2025 166 204 152 158 -7 -4.24% 30,887,500
Nov, 2025 211 215 158 165 -46 -21.80% 3,753,100
Oct, 2025 221 229 203 211 -10 -4.52% 2,363,100
Sep, 2025 227 236 221 221 -7 -3.07% 1,917,600
Aug, 2025 244 248 224 228 -9 -3.80% 3,780,300
Jul, 2025 226 289 216 237 +11 +4.87% 13,747,500
Jun, 2025 226 245 212 226 -2 -0.88% 2,544,200
May, 2025 255 257 220 228 -27 -10.59% 2,967,500
Apr, 2025 292 293 200 255 -36 -12.37% 5,011,100
Mar, 2025 294 311 283 291 -1 -0.34% 2,212,300
Feb, 2025 298 350 282 292 -6 -2.01% 10,336,900
Jan, 2025 307 309 265 298 -8 -2.61% 3,883,600
Dec, 2024 330 338 294 306 -24 -7.27% 4,504,600
Nov, 2024 435 435 302 330 -102 -23.61% 12,005,000
Oct, 2024 444 468 397 432 -6 -1.37% 7,255,400
Sep, 2024 412 477 382 438 +38 +9.50% 13,184,900
Aug, 2024 363 461 259 400 +38 +10.50% 27,145,500