Almado, Inc. (TYO:4932)
Japan
· Delayed Price · Currency is JPY 904.00
+8.00 (0.89%)
Mar 10, 2026, 2:21 PM JST
Almado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 911.00 | 911.00 | 896.00 | 904.00 | - | 0.89% | 22,600 |
| Mar 9, 2026 | 895.00 | 902.00 | 880.00 | 896.00 | 896.00 | -0.99% | 51,500 |
| Mar 6, 2026 | 903.00 | 909.00 | 893.00 | 905.00 | 905.00 | 0.11% | 26,500 |
| Mar 5, 2026 | 909.00 | 917.00 | 902.00 | 904.00 | 904.00 | 2.26% | 41,000 |
| Mar 4, 2026 | 885.00 | 890.00 | 871.00 | 884.00 | 884.00 | -1.23% | 143,600 |
| Mar 3, 2026 | 922.00 | 924.00 | 895.00 | 895.00 | 895.00 | -3.03% | 148,700 |
| Mar 2, 2026 | 954.00 | 955.00 | 921.00 | 923.00 | 923.00 | -3.35% | 109,000 |
| Feb 27, 2026 | 945.00 | 959.00 | 945.00 | 955.00 | 955.00 | 1.70% | 63,700 |
| Feb 26, 2026 | 923.00 | 951.00 | 923.00 | 939.00 | 939.00 | 2.29% | 75,100 |
| Feb 25, 2026 | 935.00 | 938.00 | 916.00 | 918.00 | 918.00 | -1.18% | 55,100 |
| Feb 24, 2026 | 938.00 | 941.00 | 927.00 | 929.00 | 929.00 | -0.75% | 54,100 |
| Feb 20, 2026 | 960.00 | 961.00 | 930.00 | 936.00 | 936.00 | -2.50% | 108,600 |
| Feb 19, 2026 | 983.00 | 985.00 | 953.00 | 960.00 | 960.00 | -2.24% | 97,700 |
| Feb 18, 2026 | 952.00 | 982.00 | 939.00 | 982.00 | 982.00 | 4.69% | 116,700 |
| Feb 17, 2026 | 924.00 | 938.00 | 912.00 | 938.00 | 938.00 | 0.64% | 137,300 |
| Feb 16, 2026 | 883.00 | 950.00 | 883.00 | 932.00 | 932.00 | -21.22% | 475,800 |
| Feb 13, 2026 | 1,196.00 | 1,196.00 | 1,180.00 | 1,183.00 | 1,183.00 | -1.09% | 58,800 |
| Feb 12, 2026 | 1,195.00 | 1,200.00 | 1,193.00 | 1,196.00 | 1,196.00 | 0.50% | 39,100 |
| Feb 10, 2026 | 1,183.00 | 1,193.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.85% | 41,400 |
| Feb 9, 2026 | 1,180.00 | 1,190.00 | 1,171.00 | 1,180.00 | 1,180.00 | 0.85% | 62,600 |
| Feb 6, 2026 | 1,177.00 | 1,177.00 | 1,164.00 | 1,170.00 | 1,170.00 | -0.76% | 28,000 |
| Feb 5, 2026 | 1,169.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,179.00 | 0.94% | 58,200 |
| Feb 4, 2026 | 1,153.00 | 1,169.00 | 1,153.00 | 1,168.00 | 1,168.00 | 1.21% | 34,100 |
| Feb 3, 2026 | 1,153.00 | 1,157.00 | 1,147.00 | 1,154.00 | 1,154.00 | 0.35% | 33,400 |
| Feb 2, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.52% | 33,800 |
| Jan 30, 2026 | 1,132.00 | 1,150.00 | 1,125.00 | 1,144.00 | 1,144.00 | 0.97% | 28,200 |
| Jan 29, 2026 | 1,136.00 | 1,136.00 | 1,120.00 | 1,133.00 | 1,133.00 | -0.26% | 35,100 |
| Jan 28, 2026 | 1,138.00 | 1,140.00 | 1,125.00 | 1,136.00 | 1,136.00 | -0.18% | 30,700 |
| Jan 27, 2026 | 1,151.00 | 1,151.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.13% | 31,900 |
| Jan 26, 2026 | 1,155.00 | 1,158.00 | 1,148.00 | 1,151.00 | 1,151.00 | -0.26% | 26,300 |
| Jan 23, 2026 | 1,150.00 | 1,156.00 | 1,150.00 | 1,154.00 | 1,154.00 | 0.09% | 25,600 |
| Jan 22, 2026 | 1,140.00 | 1,157.00 | 1,137.00 | 1,153.00 | 1,153.00 | 1.41% | 34,200 |
| Jan 21, 2026 | 1,130.00 | 1,138.00 | 1,123.00 | 1,137.00 | 1,137.00 | 0.53% | 42,900 |
| Jan 20, 2026 | 1,140.00 | 1,140.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.26% | 31,700 |
| Jan 19, 2026 | 1,145.00 | 1,145.00 | 1,132.00 | 1,134.00 | 1,134.00 | -0.79% | 57,900 |
| Jan 16, 2026 | 1,140.00 | 1,144.00 | 1,133.00 | 1,143.00 | 1,143.00 | 0.26% | 45,000 |
| Jan 15, 2026 | 1,140.00 | 1,150.00 | 1,139.00 | 1,140.00 | 1,140.00 | -0.35% | 47,900 |
| Jan 14, 2026 | 1,149.00 | 1,153.00 | 1,143.00 | 1,144.00 | 1,144.00 | -0.17% | 39,900 |
| Jan 13, 2026 | 1,150.00 | 1,152.00 | 1,133.00 | 1,146.00 | 1,146.00 | -0.09% | 88,200 |
| Jan 9, 2026 | 1,141.00 | 1,152.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.09% | 30,700 |
| Jan 8, 2026 | 1,140.00 | 1,151.00 | 1,140.00 | 1,146.00 | 1,146.00 | 0.53% | 28,800 |
| Jan 7, 2026 | 1,138.00 | 1,144.00 | 1,135.00 | 1,140.00 | 1,140.00 | 0.18% | 30,000 |
| Jan 6, 2026 | 1,139.00 | 1,149.00 | 1,135.00 | 1,138.00 | 1,138.00 | - | 31,200 |
| Jan 5, 2026 | 1,130.00 | 1,143.00 | 1,130.00 | 1,138.00 | 1,138.00 | 1.34% | 39,400 |
| Dec 30, 2025 | 1,132.00 | 1,138.00 | 1,121.00 | 1,123.00 | 1,123.00 | -0.80% | 50,600 |
| Dec 29, 2025 | 1,126.00 | 1,134.00 | 1,120.00 | 1,132.00 | 1,132.00 | 1.25% | 46,500 |
| Dec 26, 2025 | 1,113.00 | 1,118.00 | 1,106.00 | 1,118.00 | 1,118.00 | 1.27% | 36,500 |
| Dec 25, 2025 | 1,104.00 | 1,110.00 | 1,102.00 | 1,104.00 | 1,104.00 | 0.55% | 29,400 |
| Dec 24, 2025 | 1,100.00 | 1,105.00 | 1,095.00 | 1,098.00 | 1,098.00 | - | 28,200 |
| Dec 23, 2025 | 1,100.00 | 1,106.00 | 1,088.00 | 1,098.00 | 1,098.00 | - | 37,400 |
| Dec 22, 2025 | 1,117.00 | 1,117.00 | 1,098.00 | 1,098.00 | 1,098.00 | -0.63% | 34,200 |
| Dec 19, 2025 | 1,110.00 | 1,112.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.27% | 11,800 |
| Dec 18, 2025 | 1,106.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.27% | 9,400 |
| Dec 17, 2025 | 1,100.00 | 1,107.00 | 1,096.00 | 1,105.00 | 1,105.00 | - | 22,000 |
| Dec 16, 2025 | 1,103.00 | 1,114.00 | 1,102.00 | 1,105.00 | 1,105.00 | 0.18% | 32,500 |
| Dec 15, 2025 | 1,093.00 | 1,103.00 | 1,090.00 | 1,103.00 | 1,103.00 | 1.66% | 31,100 |
| Dec 12, 2025 | 1,091.00 | 1,091.00 | 1,085.00 | 1,085.00 | 1,085.00 | -0.18% | 13,700 |
| Dec 11, 2025 | 1,093.00 | 1,094.00 | 1,082.00 | 1,087.00 | 1,087.00 | -0.09% | 14,100 |
| Dec 10, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,088.00 | 1,088.00 | 0.28% | 28,000 |
| Dec 9, 2025 | 1,079.00 | 1,086.00 | 1,078.00 | 1,085.00 | 1,085.00 | 0.56% | 15,100 |
| Dec 8, 2025 | 1,074.00 | 1,079.00 | 1,071.00 | 1,079.00 | 1,079.00 | 0.94% | 27,800 |
| Dec 5, 2025 | 1,069.00 | 1,071.00 | 1,066.00 | 1,069.00 | 1,069.00 | - | 11,700 |
| Dec 4, 2025 | 1,072.00 | 1,072.00 | 1,066.00 | 1,069.00 | 1,069.00 | 0.38% | 8,800 |
| Dec 3, 2025 | 1,075.00 | 1,075.00 | 1,064.00 | 1,065.00 | 1,065.00 | -1.02% | 41,400 |
| Dec 2, 2025 | 1,086.00 | 1,086.00 | 1,074.00 | 1,076.00 | 1,076.00 | -1.01% | 26,200 |
| Dec 1, 2025 | 1,098.00 | 1,100.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.64% | 41,600 |
| Nov 28, 2025 | 1,088.00 | 1,096.00 | 1,088.00 | 1,094.00 | 1,094.00 | 0.55% | 15,500 |
| Nov 27, 2025 | 1,090.00 | 1,092.00 | 1,083.00 | 1,088.00 | 1,088.00 | 0.09% | 9,000 |
| Nov 26, 2025 | 1,083.00 | 1,092.00 | 1,081.00 | 1,087.00 | 1,087.00 | 0.09% | 19,100 |
| Nov 25, 2025 | 1,096.00 | 1,098.00 | 1,083.00 | 1,086.00 | 1,086.00 | -0.09% | 22,900 |
| Nov 21, 2025 | 1,069.00 | 1,087.00 | 1,066.00 | 1,087.00 | 1,087.00 | 1.49% | 28,200 |
| Nov 20, 2025 | 1,075.00 | 1,075.00 | 1,066.00 | 1,071.00 | 1,071.00 | - | 32,100 |
| Nov 19, 2025 | 1,063.00 | 1,074.00 | 1,063.00 | 1,071.00 | 1,071.00 | 0.56% | 21,900 |
| Nov 18, 2025 | 1,078.00 | 1,078.00 | 1,065.00 | 1,065.00 | 1,065.00 | -0.93% | 39,000 |
| Nov 17, 2025 | 1,076.00 | 1,092.00 | 1,062.00 | 1,075.00 | 1,075.00 | -4.53% | 106,600 |
| Nov 14, 2025 | 1,121.00 | 1,128.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.63% | 73,200 |
| Nov 13, 2025 | 1,104.00 | 1,120.00 | 1,104.00 | 1,119.00 | 1,119.00 | 1.63% | 27,000 |
| Nov 12, 2025 | 1,104.00 | 1,111.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.54% | 20,100 |
| Nov 11, 2025 | 1,107.00 | 1,107.00 | 1,101.00 | 1,107.00 | 1,107.00 | - | 11,400 |
| Nov 10, 2025 | 1,096.00 | 1,111.00 | 1,093.00 | 1,107.00 | 1,107.00 | 1.28% | 38,200 |
| Nov 7, 2025 | 1,087.00 | 1,093.00 | 1,084.00 | 1,093.00 | 1,093.00 | 0.92% | 15,600 |
| Nov 6, 2025 | 1,080.00 | 1,087.00 | 1,077.00 | 1,083.00 | 1,083.00 | 0.28% | 20,100 |
| Nov 5, 2025 | 1,080.00 | 1,086.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 33,600 |
| Nov 4, 2025 | 1,075.00 | 1,087.00 | 1,074.00 | 1,080.00 | 1,080.00 | 0.56% | 17,800 |
| Oct 31, 2025 | 1,075.00 | 1,080.00 | 1,071.00 | 1,074.00 | 1,074.00 | -0.37% | 14,600 |
| Oct 30, 2025 | 1,076.00 | 1,081.00 | 1,072.00 | 1,078.00 | 1,078.00 | -0.19% | 9,900 |
| Oct 29, 2025 | 1,088.00 | 1,088.00 | 1,079.00 | 1,080.00 | 1,080.00 | -0.74% | 19,900 |
| Oct 28, 2025 | 1,099.00 | 1,099.00 | 1,088.00 | 1,088.00 | 1,088.00 | -1.00% | 11,800 |
| Oct 27, 2025 | 1,105.00 | 1,105.00 | 1,097.00 | 1,099.00 | 1,099.00 | 0.27% | 15,900 |
| Oct 24, 2025 | 1,108.00 | 1,108.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.81% | 11,100 |
| Oct 23, 2025 | 1,105.00 | 1,111.00 | 1,099.00 | 1,105.00 | 1,105.00 | -0.27% | 13,400 |
| Oct 22, 2025 | 1,107.00 | 1,111.00 | 1,098.00 | 1,108.00 | 1,108.00 | 0.54% | 24,900 |
| Oct 21, 2025 | 1,098.00 | 1,111.00 | 1,098.00 | 1,102.00 | 1,102.00 | 0.36% | 20,800 |
| Oct 20, 2025 | 1,093.00 | 1,099.00 | 1,088.00 | 1,098.00 | 1,098.00 | 1.39% | 13,300 |
| Oct 17, 2025 | 1,087.00 | 1,091.00 | 1,080.00 | 1,083.00 | 1,083.00 | -0.37% | 16,500 |
| Oct 16, 2025 | 1,090.00 | 1,098.00 | 1,083.00 | 1,087.00 | 1,087.00 | -0.55% | 15,100 |
| Oct 15, 2025 | 1,083.00 | 1,097.00 | 1,079.00 | 1,093.00 | 1,093.00 | 1.96% | 18,100 |
| Oct 14, 2025 | 1,075.00 | 1,083.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.20% | 34,900 |
| Oct 10, 2025 | 1,087.00 | 1,087.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.09% | 26,600 |
| Oct 9, 2025 | 1,086.00 | 1,097.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.18% | 40,600 |