Skip to main content
ALBIS Co.,Ltd. (TYO:7475)
Japan flag Japan · Delayed Price · Currency is JPY
2,658.00
+3.00 (0.11%)
Mar 10, 2026, 3:30 PM JST

ALBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,682.002,688.002,655.002,661.00-0.23%10,000
Mar 9, 20262,648.002,675.002,626.002,655.002,655.00-1.12%21,400
Mar 6, 20262,668.002,698.002,660.002,685.002,685.000.34%12,100
Mar 5, 20262,673.002,700.002,666.002,676.002,676.001.36%10,600
Mar 4, 20262,654.002,674.002,630.002,640.002,640.00-1.42%16,600
Mar 3, 20262,730.002,730.002,677.002,678.002,678.00-2.30%24,300
Mar 2, 20262,755.002,770.002,731.002,741.002,741.00-1.15%13,700
Feb 27, 20262,732.002,773.002,730.002,773.002,773.001.17%11,200
Feb 26, 20262,733.002,751.002,730.002,741.002,741.000.07%10,500
Feb 25, 20262,754.002,754.002,736.002,739.002,739.00-0.04%10,600
Feb 24, 20262,722.002,748.002,710.002,740.002,740.001.11%9,300
Feb 20, 20262,742.002,755.002,710.002,710.002,710.00-1.45%7,200
Feb 19, 20262,731.002,755.002,727.002,750.002,750.000.29%5,200
Feb 18, 20262,739.002,756.002,734.002,742.002,742.000.11%8,900
Feb 17, 20262,746.002,759.002,733.002,739.002,739.000.18%9,000
Feb 16, 20262,738.002,759.002,712.002,734.002,734.00-0.15%11,300
Feb 13, 20262,739.002,743.002,717.002,738.002,738.000.62%11,700
Feb 12, 20262,728.002,733.002,719.002,721.002,721.000.29%12,100
Feb 10, 20262,700.002,727.002,690.002,713.002,713.001.34%9,600
Feb 9, 20262,672.002,689.002,656.002,677.002,677.000.98%8,300
Feb 6, 20262,663.002,664.002,646.002,651.002,651.00-0.45%14,600
Feb 5, 20262,659.002,677.002,658.002,663.002,663.000.57%9,300
Feb 4, 20262,646.002,665.002,646.002,648.002,648.000.08%7,800
Feb 3, 20262,630.002,649.002,630.002,646.002,646.000.61%10,900
Feb 2, 20262,632.002,643.002,627.002,630.002,630.000.46%8,200
Jan 30, 20262,633.002,643.002,618.002,618.002,618.00-0.11%13,300
Jan 29, 20262,635.002,635.002,613.002,621.002,621.00-0.72%16,400
Jan 28, 20262,663.002,663.002,640.002,640.002,640.00-0.86%14,200
Jan 27, 20262,690.002,690.002,663.002,663.002,663.00-1.00%10,500
Jan 26, 20262,720.002,720.002,690.002,690.002,690.00-1.28%19,500
Jan 23, 20262,722.002,735.002,717.002,725.002,725.000.15%7,700
Jan 22, 20262,719.002,742.002,713.002,721.002,721.000.07%12,300
Jan 21, 20262,763.002,763.002,715.002,719.002,719.00-1.59%9,800
Jan 20, 20262,758.002,776.002,733.002,763.002,763.000.44%15,800
Jan 19, 20262,732.002,758.002,726.002,751.002,751.001.33%11,400
Jan 16, 20262,711.002,728.002,706.002,715.002,715.000.15%9,100
Jan 15, 20262,713.002,722.002,710.002,711.002,711.00-0.07%7,500
Jan 14, 20262,712.002,728.002,707.002,713.002,713.00-7,400
Jan 13, 20262,759.002,759.002,702.002,713.002,713.00-0.04%12,300
Jan 9, 20262,713.002,728.002,712.002,714.002,714.000.04%6,700
Jan 8, 20262,721.002,723.002,711.002,713.002,713.00-0.11%6,900
Jan 7, 20262,702.002,734.002,702.002,716.002,716.000.22%5,500
Jan 6, 20262,697.002,718.002,697.002,710.002,710.000.63%5,800
Jan 5, 20262,680.002,695.002,677.002,693.002,693.000.30%8,100
Dec 30, 20252,697.002,697.002,684.002,685.002,685.00-0.11%5,500
Dec 29, 20252,690.002,696.002,669.002,688.002,688.000.15%10,100
Dec 26, 20252,669.002,684.002,666.002,684.002,684.000.56%11,500
Dec 25, 20252,660.002,671.002,655.002,669.002,669.000.45%15,700
Dec 24, 20252,642.002,657.002,634.002,657.002,657.000.57%8,700
Dec 23, 20252,645.002,655.002,630.002,642.002,642.00-0.11%13,300
Dec 22, 20252,650.002,653.002,639.002,645.002,645.00-0.30%12,400
Dec 19, 20252,651.002,657.002,642.002,653.002,653.000.23%8,900
Dec 18, 20252,641.002,655.002,635.002,647.002,647.000.23%9,700
Dec 17, 20252,642.002,654.002,638.002,641.002,641.00-0.04%4,400
Dec 16, 20252,647.002,654.002,642.002,642.002,642.00-0.19%6,700
Dec 15, 20252,640.002,655.002,630.002,647.002,647.000.61%20,400
Dec 12, 20252,640.002,648.002,625.002,631.002,631.000.30%21,500
Dec 11, 20252,654.002,663.002,621.002,623.002,623.00-1.17%8,900
Dec 10, 20252,639.002,657.002,630.002,654.002,654.000.91%12,800
Dec 9, 20252,625.002,640.002,624.002,630.002,630.000.19%7,500
Dec 8, 20252,646.002,650.002,624.002,625.002,625.00-0.38%11,800
Dec 5, 20252,653.002,653.002,635.002,635.002,635.00-0.53%5,100
Dec 4, 20252,625.002,653.002,625.002,649.002,649.000.80%9,600
Dec 3, 20252,632.002,642.002,620.002,628.002,628.00-0.38%22,500
Dec 2, 20252,676.002,676.002,634.002,638.002,638.00-0.94%17,600
Dec 1, 20252,714.002,714.002,663.002,663.002,663.00-2.28%27,000
Nov 28, 20252,716.002,739.002,715.002,725.002,725.000.18%11,400
Nov 27, 20252,710.002,727.002,701.002,720.002,720.000.11%5,700
Nov 26, 20252,710.002,734.002,710.002,717.002,717.000.07%5,500
Nov 25, 20252,731.002,737.002,700.002,715.002,715.00-0.59%10,300
Nov 21, 20252,685.002,735.002,685.002,731.002,731.001.56%11,400
Nov 20, 20252,703.002,705.002,689.002,689.002,689.000.04%6,000
Nov 19, 20252,706.002,716.002,687.002,688.002,688.00-0.44%7,500
Nov 18, 20252,729.002,733.002,700.002,700.002,700.00-1.06%5,700
Nov 17, 20252,709.002,740.002,692.002,729.002,729.000.78%12,600
Nov 14, 20252,744.002,744.002,699.002,708.002,708.00-0.99%13,800
Nov 13, 20252,763.002,763.002,724.002,735.002,735.00-0.11%5,400
Nov 12, 20252,747.002,768.002,738.002,738.002,738.000.22%11,000
Nov 11, 20252,724.002,737.002,710.002,732.002,732.00-0.07%5,400
Nov 10, 20252,730.002,742.002,721.002,734.002,734.000.15%3,800
Nov 7, 20252,706.002,738.002,706.002,730.002,730.000.66%6,700
Nov 6, 20252,689.002,733.002,689.002,712.002,712.000.33%7,800
Nov 5, 20252,710.002,715.002,670.002,703.002,703.000.30%9,800
Nov 4, 20252,693.002,720.002,681.002,695.002,695.000.41%11,400
Oct 31, 20252,710.002,716.002,650.002,684.002,684.00-0.59%21,300
Oct 30, 20252,700.002,727.002,700.002,700.002,700.00-0.22%16,400
Oct 29, 20252,751.002,759.002,706.002,706.002,706.00-1.99%17,600
Oct 28, 20252,792.002,793.002,759.002,761.002,761.00-1.60%9,400
Oct 27, 20252,795.002,807.002,795.002,806.002,806.000.86%6,700
Oct 24, 20252,812.002,812.002,781.002,782.002,782.00-0.71%5,400
Oct 23, 20252,777.002,816.002,777.002,802.002,802.000.36%7,200
Oct 22, 20252,791.002,799.002,770.002,792.002,792.000.04%7,800
Oct 21, 20252,782.002,800.002,782.002,791.002,791.00-0.32%3,200
Oct 20, 20252,815.002,815.002,790.002,800.002,800.000.61%7,500
Oct 17, 20252,782.002,797.002,782.002,783.002,783.000.04%3,600
Oct 16, 20252,784.002,791.002,777.002,782.002,782.00-0.07%7,400
Oct 15, 20252,762.002,796.002,762.002,784.002,784.000.80%6,000
Oct 14, 20252,746.002,777.002,741.002,762.002,762.00-0.61%11,800
Oct 10, 20252,780.002,785.002,750.002,779.002,779.00-0.68%13,500
Oct 9, 20252,800.002,805.002,786.002,798.002,798.00-0.50%14,100