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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 321 321 281 283 -38 -11.84% 1,070,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 316 369 313 321 +6 +1.90% 4,611,700
Apr 17, 2026 270 318 267 315 +40 +14.55% 2,860,800
Apr 10, 2026 271 290 258 275 +7 +2.61% 2,155,700
Apr 3, 2026 236 325 233 268 +21 +8.50% 11,589,300
Mar 27, 2026 236 254 218 247 +4 +1.65% 2,188,200
Mar 19, 2026 267 273 243 243 -27 -10.00% 1,636,300
Mar 13, 2026 262 300 253 270 -15 -5.26% 5,047,100
Mar 6, 2026 218 297 217 285 +67 +30.73% 25,600,200
Feb 27, 2026 203 219 201 218 +15 +7.39% 1,259,300
Feb 20, 2026 192 224 189 203 +11 +5.73% 4,400,500
Feb 13, 2026 192 214 189 192 +4 +2.13% 2,816,600
Feb 6, 2026 187 210 185 188 +3 +1.62% 6,775,100
Jan 30, 2026 187 189 177 185 -5 -2.63% 2,133,200
Jan 23, 2026 189 205 178 190 +1 +0.53% 6,468,600
Jan 16, 2026 176 219 166 189 +14 +8.00% 16,545,400
Jan 9, 2026 159 181 158 175 +17 +10.76% 2,517,600
Dec 30, 2025 158 159 155 158 +2 +1.28% 363,700
Dec 26, 2025 157 166 155 156 +1 +0.65% 2,087,700
Dec 19, 2025 155 204 154 155 +1 +0.65% 27,126,900
Dec 12, 2025 156 156 152 154 -3 -1.91% 727,000