Almado, Inc. (TYO:4932)
Japan
· Delayed Price · Currency is JPY 715.00
+21.00 (3.03%)
Apr 28, 2026, 3:30 PM JST
Almado Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 698.00 | 715.00 | 694.00 | 715.00 | 715.00 | 3.03% | 29,400 |
| Apr 27, 2026 | 701.00 | 706.00 | 693.00 | 694.00 | 694.00 | -1.14% | 49,600 |
| Apr 24, 2026 | 713.00 | 717.00 | 698.00 | 702.00 | 702.00 | -1.96% | 65,600 |
| Apr 23, 2026 | 729.00 | 729.00 | 710.00 | 716.00 | 716.00 | -1.65% | 53,800 |
| Apr 22, 2026 | 738.00 | 738.00 | 727.00 | 728.00 | 728.00 | -0.82% | 46,400 |
| Apr 21, 2026 | 760.00 | 763.00 | 734.00 | 734.00 | 734.00 | -3.55% | 47,900 |
| Apr 20, 2026 | 758.00 | 764.00 | 752.00 | 761.00 | 761.00 | 1.20% | 44,900 |
| Apr 17, 2026 | 763.00 | 765.00 | 749.00 | 752.00 | 752.00 | -1.44% | 43,100 |
| Apr 16, 2026 | 765.00 | 769.00 | 761.00 | 763.00 | 763.00 | -0.26% | 24,600 |
| Apr 15, 2026 | 764.00 | 775.00 | 764.00 | 765.00 | 765.00 | 0.53% | 30,800 |
| Apr 14, 2026 | 768.00 | 769.00 | 760.00 | 761.00 | 761.00 | -0.13% | 24,100 |
| Apr 13, 2026 | 761.00 | 778.00 | 758.00 | 762.00 | 762.00 | 0.40% | 62,700 |
| Apr 10, 2026 | 748.00 | 761.00 | 733.00 | 759.00 | 759.00 | 1.47% | 104,500 |
| Apr 9, 2026 | 780.00 | 780.00 | 747.00 | 748.00 | 748.00 | -3.61% | 89,300 |
| Apr 8, 2026 | 790.00 | 790.00 | 775.00 | 776.00 | 776.00 | -0.64% | 33,000 |
| Apr 7, 2026 | 782.00 | 796.00 | 780.00 | 781.00 | 781.00 | 0.39% | 37,900 |
| Apr 6, 2026 | 772.00 | 782.00 | 772.00 | 778.00 | 778.00 | 0.91% | 49,900 |
| Apr 3, 2026 | 786.00 | 789.00 | 770.00 | 771.00 | 771.00 | -1.78% | 62,600 |
| Apr 2, 2026 | 798.00 | 799.00 | 778.00 | 785.00 | 785.00 | -1.63% | 90,900 |
| Apr 1, 2026 | 803.00 | 811.00 | 793.00 | 798.00 | 798.00 | -0.13% | 48,600 |
| Mar 31, 2026 | 803.00 | 815.00 | 799.00 | 799.00 | 799.00 | -0.37% | 32,900 |
| Mar 30, 2026 | 801.00 | 812.00 | 797.00 | 802.00 | 802.00 | -6.31% | 62,000 |
| Mar 27, 2026 | 859.00 | 870.00 | 852.00 | 856.00 | 816.00 | -0.47% | 59,000 |
| Mar 26, 2026 | 863.00 | 864.00 | 857.00 | 860.00 | 819.81 | -0.23% | 26,400 |
| Mar 25, 2026 | 855.00 | 866.00 | 855.00 | 862.00 | 821.72 | 1.17% | 23,600 |
| Mar 24, 2026 | 866.00 | 866.00 | 849.00 | 852.00 | 812.19 | 0.12% | 33,700 |
| Mar 23, 2026 | 866.00 | 866.00 | 851.00 | 851.00 | 811.23 | -2.18% | 50,600 |
| Mar 19, 2026 | 878.00 | 883.00 | 870.00 | 870.00 | 829.35 | -0.91% | 37,700 |
| Mar 18, 2026 | 877.00 | 883.00 | 877.00 | 878.00 | 836.97 | 0.11% | 22,200 |
| Mar 17, 2026 | 875.00 | 881.00 | 872.00 | 877.00 | 836.02 | 0.11% | 38,200 |
| Mar 16, 2026 | 893.00 | 893.00 | 875.00 | 876.00 | 835.07 | -1.79% | 55,100 |
| Mar 13, 2026 | 892.00 | 895.00 | 888.00 | 892.00 | 850.32 | - | 28,400 |
| Mar 12, 2026 | 900.00 | 901.00 | 890.00 | 892.00 | 850.32 | -1.00% | 37,500 |
| Mar 11, 2026 | 906.00 | 914.00 | 900.00 | 901.00 | 858.90 | - | 39,500 |
| Mar 10, 2026 | 911.00 | 911.00 | 896.00 | 901.00 | 858.90 | 0.56% | 24,700 |
| Mar 9, 2026 | 895.00 | 902.00 | 880.00 | 896.00 | 854.13 | -0.99% | 51,500 |
| Mar 6, 2026 | 903.00 | 909.00 | 893.00 | 905.00 | 862.71 | 0.11% | 26,500 |
| Mar 5, 2026 | 909.00 | 917.00 | 902.00 | 904.00 | 861.76 | 2.26% | 41,000 |
| Mar 4, 2026 | 885.00 | 890.00 | 871.00 | 884.00 | 842.69 | -1.23% | 143,600 |
| Mar 3, 2026 | 922.00 | 924.00 | 895.00 | 895.00 | 853.18 | -3.03% | 148,700 |
| Mar 2, 2026 | 954.00 | 955.00 | 921.00 | 923.00 | 879.87 | -3.35% | 109,000 |
| Feb 27, 2026 | 945.00 | 959.00 | 945.00 | 955.00 | 910.37 | 1.70% | 63,700 |
| Feb 26, 2026 | 923.00 | 951.00 | 923.00 | 939.00 | 895.12 | 2.29% | 75,100 |
| Feb 25, 2026 | 935.00 | 938.00 | 916.00 | 918.00 | 875.10 | -1.18% | 55,100 |
| Feb 24, 2026 | 938.00 | 941.00 | 927.00 | 929.00 | 885.59 | -0.75% | 54,100 |
| Feb 20, 2026 | 960.00 | 961.00 | 930.00 | 936.00 | 892.26 | -2.50% | 108,600 |
| Feb 19, 2026 | 983.00 | 985.00 | 953.00 | 960.00 | 915.14 | -2.24% | 97,700 |
| Feb 18, 2026 | 952.00 | 982.00 | 939.00 | 982.00 | 936.11 | 4.69% | 116,700 |
| Feb 17, 2026 | 924.00 | 938.00 | 912.00 | 938.00 | 894.17 | 0.64% | 137,300 |
| Feb 16, 2026 | 883.00 | 950.00 | 883.00 | 932.00 | 888.45 | -21.22% | 475,800 |
| Feb 13, 2026 | 1,196.00 | 1,196.00 | 1,180.00 | 1,183.00 | 1,127.72 | -1.09% | 58,800 |
| Feb 12, 2026 | 1,195.00 | 1,200.00 | 1,193.00 | 1,196.00 | 1,140.11 | 0.50% | 39,100 |
| Feb 10, 2026 | 1,183.00 | 1,193.00 | 1,180.00 | 1,190.00 | 1,134.39 | 0.85% | 41,400 |
| Feb 9, 2026 | 1,180.00 | 1,190.00 | 1,171.00 | 1,180.00 | 1,124.86 | 0.85% | 62,600 |
| Feb 6, 2026 | 1,177.00 | 1,177.00 | 1,164.00 | 1,170.00 | 1,115.33 | -0.76% | 28,000 |
| Feb 5, 2026 | 1,169.00 | 1,180.00 | 1,168.00 | 1,179.00 | 1,123.91 | 0.94% | 58,200 |
| Feb 4, 2026 | 1,153.00 | 1,169.00 | 1,153.00 | 1,168.00 | 1,113.42 | 1.21% | 34,100 |
| Feb 3, 2026 | 1,153.00 | 1,157.00 | 1,147.00 | 1,154.00 | 1,100.07 | 0.35% | 33,400 |
| Feb 2, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,150.00 | 1,096.26 | 0.52% | 33,800 |
| Jan 30, 2026 | 1,132.00 | 1,150.00 | 1,125.00 | 1,144.00 | 1,090.54 | 0.97% | 28,200 |
| Jan 29, 2026 | 1,136.00 | 1,136.00 | 1,120.00 | 1,133.00 | 1,080.06 | -0.26% | 35,100 |
| Jan 28, 2026 | 1,138.00 | 1,140.00 | 1,125.00 | 1,136.00 | 1,082.92 | -0.18% | 30,700 |
| Jan 27, 2026 | 1,151.00 | 1,151.00 | 1,138.00 | 1,138.00 | 1,084.82 | -1.13% | 31,900 |
| Jan 26, 2026 | 1,155.00 | 1,158.00 | 1,148.00 | 1,151.00 | 1,097.21 | -0.26% | 26,300 |
| Jan 23, 2026 | 1,150.00 | 1,156.00 | 1,150.00 | 1,154.00 | 1,100.07 | 0.09% | 25,600 |
| Jan 22, 2026 | 1,140.00 | 1,157.00 | 1,137.00 | 1,153.00 | 1,099.12 | 1.41% | 34,200 |
| Jan 21, 2026 | 1,130.00 | 1,138.00 | 1,123.00 | 1,137.00 | 1,083.87 | 0.53% | 42,900 |
| Jan 20, 2026 | 1,140.00 | 1,140.00 | 1,131.00 | 1,131.00 | 1,078.15 | -0.26% | 31,700 |
| Jan 19, 2026 | 1,145.00 | 1,145.00 | 1,132.00 | 1,134.00 | 1,081.01 | -0.79% | 57,900 |
| Jan 16, 2026 | 1,140.00 | 1,144.00 | 1,133.00 | 1,143.00 | 1,089.59 | 0.26% | 45,000 |
| Jan 15, 2026 | 1,140.00 | 1,150.00 | 1,139.00 | 1,140.00 | 1,086.73 | -0.35% | 47,900 |
| Jan 14, 2026 | 1,149.00 | 1,153.00 | 1,143.00 | 1,144.00 | 1,090.54 | -0.17% | 39,900 |
| Jan 13, 2026 | 1,150.00 | 1,152.00 | 1,133.00 | 1,146.00 | 1,092.45 | -0.09% | 88,200 |
| Jan 9, 2026 | 1,141.00 | 1,152.00 | 1,141.00 | 1,147.00 | 1,093.40 | 0.09% | 30,700 |
| Jan 8, 2026 | 1,140.00 | 1,151.00 | 1,140.00 | 1,146.00 | 1,092.45 | 0.53% | 28,800 |
| Jan 7, 2026 | 1,138.00 | 1,144.00 | 1,135.00 | 1,140.00 | 1,086.73 | 0.18% | 30,000 |
| Jan 6, 2026 | 1,139.00 | 1,149.00 | 1,135.00 | 1,138.00 | 1,084.82 | - | 31,200 |
| Jan 5, 2026 | 1,130.00 | 1,143.00 | 1,130.00 | 1,138.00 | 1,084.82 | 1.34% | 39,400 |
| Dec 30, 2025 | 1,132.00 | 1,138.00 | 1,121.00 | 1,123.00 | 1,070.52 | -0.80% | 50,600 |
| Dec 29, 2025 | 1,126.00 | 1,134.00 | 1,120.00 | 1,132.00 | 1,079.10 | 1.25% | 46,500 |
| Dec 26, 2025 | 1,113.00 | 1,118.00 | 1,106.00 | 1,118.00 | 1,065.76 | 1.27% | 36,500 |
| Dec 25, 2025 | 1,104.00 | 1,110.00 | 1,102.00 | 1,104.00 | 1,052.41 | 0.55% | 29,400 |
| Dec 24, 2025 | 1,100.00 | 1,105.00 | 1,095.00 | 1,098.00 | 1,046.69 | - | 28,200 |
| Dec 23, 2025 | 1,100.00 | 1,106.00 | 1,088.00 | 1,098.00 | 1,046.69 | - | 37,400 |
| Dec 22, 2025 | 1,117.00 | 1,117.00 | 1,098.00 | 1,098.00 | 1,046.69 | -0.63% | 34,200 |
| Dec 19, 2025 | 1,110.00 | 1,112.00 | 1,102.00 | 1,105.00 | 1,053.36 | -0.27% | 11,800 |
| Dec 18, 2025 | 1,106.00 | 1,109.00 | 1,100.00 | 1,108.00 | 1,056.22 | 0.27% | 9,400 |
| Dec 17, 2025 | 1,100.00 | 1,107.00 | 1,096.00 | 1,105.00 | 1,053.36 | - | 22,000 |
| Dec 16, 2025 | 1,103.00 | 1,114.00 | 1,102.00 | 1,105.00 | 1,053.36 | 0.18% | 32,500 |
| Dec 15, 2025 | 1,093.00 | 1,103.00 | 1,090.00 | 1,103.00 | 1,051.46 | 1.66% | 31,100 |
| Dec 12, 2025 | 1,091.00 | 1,091.00 | 1,085.00 | 1,085.00 | 1,034.30 | -0.18% | 13,700 |
| Dec 11, 2025 | 1,093.00 | 1,094.00 | 1,082.00 | 1,087.00 | 1,036.21 | -0.09% | 14,100 |
| Dec 10, 2025 | 1,090.00 | 1,095.00 | 1,085.00 | 1,088.00 | 1,037.16 | 0.28% | 28,000 |
| Dec 9, 2025 | 1,079.00 | 1,086.00 | 1,078.00 | 1,085.00 | 1,034.30 | 0.56% | 15,100 |
| Dec 8, 2025 | 1,074.00 | 1,079.00 | 1,071.00 | 1,079.00 | 1,028.58 | 0.94% | 27,800 |
| Dec 5, 2025 | 1,069.00 | 1,071.00 | 1,066.00 | 1,069.00 | 1,019.05 | - | 11,700 |
| Dec 4, 2025 | 1,072.00 | 1,072.00 | 1,066.00 | 1,069.00 | 1,019.05 | 0.38% | 8,800 |
| Dec 3, 2025 | 1,075.00 | 1,075.00 | 1,064.00 | 1,065.00 | 1,015.23 | -1.02% | 41,400 |
| Dec 2, 2025 | 1,086.00 | 1,086.00 | 1,074.00 | 1,076.00 | 1,025.72 | -1.01% | 26,200 |
| Dec 1, 2025 | 1,098.00 | 1,100.00 | 1,085.00 | 1,087.00 | 1,036.21 | -0.64% | 41,600 |