kabutan

ALMEDIO INC.(7859) Historical

7859
TSE Standard
ALMEDIO INC.
157
JPY
-1
(-0.63%)
Dec 5, 2:22 pm JST
1.01
USD
Dec 5, 12:22 am EST
Result
PTS
outside of trading hours
157
Dec 5, 2:22 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 166 167 156 157 -8 -4.85% 560,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 393 409 347 362 -26 -6.70% 8,472,100
Jun, 2024 429 436 382 388 -44 -10.19% 9,605,500
May, 2024 864 912 402 432 -436 -50.23% 27,804,700
Apr, 2024 1,041 1,051 844 868 -186 -17.65% 5,511,700