kabutan

ALMEDIO INC.(7859) Historical

7859
TSE Standard
ALMEDIO INC.
270
JPY
+1
(+0.37%)
Mar 13, 3:30 pm JST
1.69
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
263.7
Mar 13, 11:50 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 18, 2025
311 JPY
52 Week Low Dec 9, 2025
152 JPY
Yearly High Feb 5, 2025
350 JPY
Yearly Low Dec 9, 2025
152 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 266 273 262 270 +1 +0.37% 440,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 166 167 156 157 -8 -4.85% 582,200
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