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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 166 167 156 157 -8 -4.85% 560,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 165 167 158 165 +2 +1.23% 352,700
Nov 21, 2025 166 168 161 163 -2 -1.21% 494,100
Nov 14, 2025 162 176 162 165 -1 -0.60% 955,700
Nov 7, 2025 211 215 162 166 -45 -21.33% 1,950,600
Oct 31, 2025 224 224 207 211 -13 -5.80% 404,800
Oct 24, 2025 217 229 215 224 +8 +3.70% 440,700
Oct 17, 2025 212 222 203 216 +3 +1.41% 691,200
Oct 10, 2025 218 222 211 213 -3 -1.39% 468,100
Oct 3, 2025 224 225 211 216 -8 -3.57% 521,300
Sep 26, 2025 225 227 222 224 +1 +0.45% 229,900
Sep 19, 2025 228 232 222 223 -5 -2.19% 470,500
Sep 12, 2025 236 236 225 228 -7 -2.98% 578,200
Sep 5, 2025 227 235 225 235 +7 +3.07% 476,000
Aug 29, 2025 236 238 225 228 -4 -1.72% 498,800
Aug 22, 2025 227 235 226 232 +5 +2.20% 695,100
Aug 15, 2025 226 228 224 227 -1 -0.44% 480,400
Aug 8, 2025 231 248 226 228 -8 -3.39% 1,730,100
Aug 1, 2025 225 289 222 236 +10 +4.42% 12,443,100
Jul 25, 2025 222 229 217 226 +4 +1.80% 445,600
Jul 18, 2025 232 233 217 222 -7 -3.06% 367,000