Skip to main content
Altech Corporation (TYO:4641)
Japan flag Japan · Delayed Price · Currency is JPY
2,583.00
-10.00 (-0.39%)
At close: Mar 9, 2026

Altech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,584.002,593.002,560.002,593.002,593.000.31%31,200
Mar 5, 20262,576.002,605.002,571.002,585.002,585.002.34%39,400
Mar 4, 20262,549.002,549.002,494.002,526.002,526.00-1.75%73,200
Mar 3, 20262,595.002,600.002,565.002,571.002,571.00-1.27%64,400
Mar 2, 20262,610.002,618.002,592.002,604.002,604.00-1.29%45,000
Feb 27, 20262,649.002,649.002,632.002,638.002,638.000.38%33,500
Feb 26, 20262,626.002,645.002,618.002,628.002,628.00-0.30%34,600
Feb 25, 20262,616.002,646.002,610.002,636.002,636.000.96%44,600
Feb 24, 20262,616.002,627.002,599.002,611.002,611.00-0.27%53,000
Feb 20, 20262,650.002,650.002,612.002,618.002,618.00-1.32%51,700
Feb 19, 20262,643.002,653.002,615.002,653.002,653.001.38%36,000
Feb 18, 20262,626.002,626.002,610.002,617.002,617.00-0.27%35,200
Feb 17, 20262,663.002,664.002,620.002,624.002,624.00-1.20%38,100
Feb 16, 20262,622.002,661.002,619.002,656.002,656.001.72%50,000
Feb 13, 20262,659.002,680.002,595.002,611.002,611.00-3.12%73,800
Feb 12, 20262,711.002,711.002,685.002,695.002,695.00-0.07%23,300
Feb 10, 20262,697.002,708.002,684.002,697.002,697.000.48%25,200
Feb 9, 20262,689.002,689.002,645.002,684.002,684.001.71%31,500
Feb 6, 20262,625.002,647.002,625.002,639.002,639.00-0.30%15,500
Feb 5, 20262,644.002,667.002,623.002,647.002,647.000.95%30,600
Feb 4, 20262,614.002,640.002,601.002,622.002,622.000.15%27,100
Feb 3, 20262,619.002,634.002,614.002,618.002,618.00-0.04%29,100
Feb 2, 20262,649.002,649.002,607.002,619.002,619.00-0.27%27,400
Jan 30, 20262,610.002,626.002,597.002,626.002,626.000.61%20,900
Jan 29, 20262,596.002,612.002,580.002,610.002,610.000.27%31,000
Jan 28, 20262,628.002,628.002,596.002,603.002,603.00-0.91%37,800
Jan 27, 20262,640.002,640.002,619.002,627.002,627.00-0.49%37,200
Jan 26, 20262,687.002,687.002,630.002,640.002,640.00-2.65%42,900
Jan 23, 20262,688.002,719.002,686.002,712.002,712.001.19%37,000
Jan 22, 20262,668.002,686.002,655.002,680.002,680.001.25%26,200
Jan 21, 20262,665.002,665.002,632.002,647.002,647.00-1.60%33,700
Jan 20, 20262,715.002,715.002,681.002,690.002,690.00-0.55%27,400
Jan 19, 20262,746.002,747.002,705.002,705.002,705.00-1.35%31,600
Jan 16, 20262,714.002,742.002,699.002,742.002,742.000.40%36,800
Jan 15, 20262,714.002,740.002,714.002,731.002,731.000.70%26,100
Jan 14, 20262,711.002,731.002,711.002,712.002,712.00-0.26%18,000
Jan 13, 20262,730.002,734.002,705.002,719.002,719.000.37%38,300
Jan 9, 20262,683.002,733.002,683.002,709.002,709.00-0.11%43,500
Jan 8, 20262,746.002,748.002,712.002,712.002,712.00-1.02%22,000
Jan 7, 20262,723.002,743.002,695.002,740.002,740.001.00%40,200
Jan 6, 20262,683.002,720.002,683.002,713.002,713.001.12%44,300
Jan 5, 20262,707.002,714.002,667.002,683.002,683.00-0.89%37,500
Dec 30, 20252,742.002,742.002,707.002,707.002,707.00-0.77%19,000
Dec 29, 20252,720.002,738.002,692.002,728.002,728.00-1.48%58,500
Dec 26, 20252,759.002,773.002,754.002,769.002,722.000.40%37,100
Dec 25, 20252,757.002,758.002,737.002,758.002,711.190.66%29,600
Dec 24, 20252,760.002,766.002,737.002,740.002,693.49-0.58%43,400
Dec 23, 20252,705.002,762.002,703.002,756.002,709.221.10%50,700
Dec 22, 20252,739.002,739.002,705.002,726.002,679.730.37%27,800
Dec 19, 20252,697.002,717.002,692.002,716.002,669.900.70%37,400
Dec 18, 20252,682.002,711.002,655.002,697.002,651.221.24%47,500
Dec 17, 20252,715.002,715.002,662.002,664.002,618.78-0.71%18,400
Dec 16, 20252,713.002,713.002,683.002,683.002,637.46-0.59%37,400
Dec 15, 20252,679.002,699.002,670.002,699.002,653.191.28%44,200
Dec 12, 20252,685.002,685.002,660.002,665.002,619.770.95%50,100
Dec 11, 20252,685.002,685.002,614.002,640.002,595.19-1.35%88,000
Dec 10, 20252,697.002,697.002,668.002,676.002,630.58-0.11%41,600
Dec 9, 20252,721.002,721.002,668.002,679.002,633.53-1.11%29,700
Dec 8, 20252,693.002,717.002,685.002,709.002,663.021.73%30,500
Dec 5, 20252,694.002,694.002,663.002,663.002,617.80-0.86%21,700
Dec 4, 20252,662.002,695.002,662.002,686.002,640.410.56%18,500
Dec 3, 20252,684.002,684.002,662.002,671.002,625.66-0.71%24,700
Dec 2, 20252,723.002,723.002,687.002,690.002,644.34-1.25%21,200
Dec 1, 20252,755.002,755.002,717.002,724.002,677.76-0.91%42,300
Nov 28, 20252,747.002,757.002,740.002,749.002,702.340.51%20,300
Nov 27, 20252,735.002,749.002,723.002,735.002,688.580.48%18,100
Nov 26, 20252,727.002,729.002,710.002,722.002,675.800.89%31,000
Nov 25, 20252,724.002,730.002,680.002,698.002,652.21-0.95%36,700
Nov 21, 20252,618.002,724.002,618.002,724.002,677.763.77%54,700
Nov 20, 20252,647.002,647.002,614.002,625.002,580.441.08%24,800
Nov 19, 20252,602.002,629.002,592.002,597.002,552.92-0.35%30,800
Nov 18, 20252,653.002,653.002,601.002,606.002,561.77-1.21%30,500
Nov 17, 20252,644.002,659.002,622.002,638.002,593.220.46%37,600
Nov 14, 20252,634.002,639.002,620.002,626.002,581.43-0.38%28,400
Nov 13, 20252,632.002,652.002,611.002,636.002,591.261.27%36,900
Nov 12, 20252,603.002,629.002,584.002,603.002,558.82-1.33%78,500
Nov 11, 20252,631.002,644.002,602.002,638.002,593.221.07%42,200
Nov 10, 20252,618.002,624.002,590.002,610.002,565.701.64%120,100
Nov 7, 20252,557.002,571.002,555.002,568.002,524.410.75%21,100
Nov 6, 20252,540.002,578.002,536.002,549.002,505.730.39%27,700
Nov 5, 20252,556.002,580.002,511.002,539.002,495.90-0.67%29,100
Nov 4, 20252,562.002,587.002,535.002,556.002,512.62-0.12%21,100
Oct 31, 20252,568.002,568.002,528.002,559.002,515.560.87%30,300
Oct 30, 20252,539.002,560.002,537.002,537.002,493.94-0.28%32,000
Oct 29, 20252,626.002,626.002,536.002,544.002,500.82-3.12%60,900
Oct 28, 20252,695.002,695.002,626.002,626.002,581.43-3.56%49,000
Oct 27, 20252,723.002,723.002,704.002,723.002,676.780.74%39,100
Oct 24, 20252,744.002,744.002,694.002,703.002,657.12-0.52%44,900
Oct 23, 20252,698.002,738.002,680.002,717.002,670.881.15%52,400
Oct 22, 20252,665.002,692.002,665.002,686.002,640.411.13%28,900
Oct 21, 20252,642.002,665.002,642.002,656.002,610.920.68%15,500
Oct 20, 20252,641.002,654.002,626.002,638.002,593.220.69%19,800
Oct 17, 20252,641.002,645.002,616.002,620.002,575.53-0.80%15,400
Oct 16, 20252,643.002,668.002,640.002,641.002,596.17-0.08%18,400
Oct 15, 20252,647.002,650.002,622.002,643.002,598.140.92%13,300
Oct 14, 20252,601.002,627.002,592.002,619.002,574.55-1.13%30,300
Oct 10, 20252,680.002,681.002,642.002,649.002,604.04-1.82%24,500
Oct 9, 20252,718.002,731.002,695.002,698.002,652.21-0.63%23,500
Oct 8, 20252,739.002,764.002,715.002,715.002,668.92-0.88%19,900
Oct 7, 20252,737.002,751.002,724.002,739.002,692.51-0.58%21,700