Skip to main content
ALBIS Co.,Ltd. (TYO:7475)
Japan flag Japan · Delayed Price · Currency is JPY
2,507.00
-7.00 (-0.28%)
Apr 28, 2026, 3:30 PM JST

ALBIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,502.002,512.002,490.002,507.002,507.00-0.28%16,900
Apr 27, 20262,516.002,523.002,507.002,514.002,514.00-0.12%13,300
Apr 24, 20262,541.002,541.002,512.002,517.002,517.00-0.94%11,800
Apr 23, 20262,565.002,565.002,521.002,541.002,541.00-0.97%14,900
Apr 22, 20262,568.002,571.002,561.002,566.002,566.00-0.23%4,800
Apr 21, 20262,602.002,602.002,572.002,572.002,572.00-0.77%10,000
Apr 20, 20262,584.002,602.002,584.002,592.002,592.00-0.31%7,000
Apr 17, 20262,618.002,622.002,600.002,600.002,600.00-0.34%4,700
Apr 16, 20262,587.002,619.002,587.002,609.002,609.000.85%11,200
Apr 15, 20262,570.002,605.002,570.002,587.002,587.000.43%12,600
Apr 14, 20262,583.002,593.002,572.002,576.002,576.00-0.50%5,800
Apr 13, 20262,603.002,612.002,586.002,589.002,589.00-0.99%6,100
Apr 10, 20262,623.002,632.002,607.002,615.002,615.00-0.27%7,600
Apr 9, 20262,662.002,666.002,622.002,622.002,622.00-1.32%8,300
Apr 8, 20262,638.002,657.002,638.002,657.002,657.000.76%11,700
Apr 7, 20262,622.002,645.002,622.002,637.002,637.000.73%6,500
Apr 6, 20262,601.002,623.002,601.002,618.002,618.000.27%6,100
Apr 3, 20262,602.002,633.002,602.002,611.002,611.00-0.34%8,600
Apr 2, 20262,599.002,630.002,598.002,620.002,620.000.85%18,600
Apr 1, 20262,565.002,598.002,565.002,598.002,598.001.05%9,700
Mar 31, 20262,539.002,588.002,539.002,571.002,571.001.54%16,200
Mar 30, 20262,510.002,538.002,495.002,532.002,532.00-2.28%42,700
Mar 27, 20262,615.002,618.002,591.002,591.002,556.00-0.92%54,700
Mar 26, 20262,610.002,615.002,599.002,615.002,579.68-38,900
Mar 25, 20262,600.002,615.002,595.002,615.002,579.680.69%24,200
Mar 24, 20262,579.002,610.002,579.002,597.002,561.921.45%24,900
Mar 23, 20262,580.002,580.002,555.002,560.002,525.42-1.16%44,400
Mar 19, 20262,599.002,611.002,589.002,590.002,555.01-0.77%21,400
Mar 18, 20262,601.002,610.002,597.002,610.002,574.740.81%14,200
Mar 17, 20262,583.002,612.002,580.002,589.002,554.030.31%24,600
Mar 16, 20262,603.002,608.002,581.002,581.002,546.14-1.00%37,200
Mar 13, 20262,610.002,626.002,606.002,607.002,571.78-0.38%16,900
Mar 12, 20262,649.002,649.002,616.002,617.002,581.65-0.87%18,000
Mar 11, 20262,664.002,667.002,640.002,640.002,604.34-0.68%11,600
Mar 10, 20262,682.002,688.002,655.002,658.002,622.090.11%13,000
Mar 9, 20262,648.002,675.002,626.002,655.002,619.14-1.12%21,400
Mar 6, 20262,668.002,698.002,660.002,685.002,648.730.34%12,100
Mar 5, 20262,673.002,700.002,666.002,676.002,639.851.36%10,600
Mar 4, 20262,654.002,674.002,630.002,640.002,604.34-1.42%16,600
Mar 3, 20262,730.002,730.002,677.002,678.002,641.82-2.30%24,300
Mar 2, 20262,755.002,770.002,731.002,741.002,703.97-1.15%13,700
Feb 27, 20262,732.002,773.002,730.002,773.002,735.541.17%11,200
Feb 26, 20262,733.002,751.002,730.002,741.002,703.970.07%10,500
Feb 25, 20262,754.002,754.002,736.002,739.002,702.00-0.04%10,600
Feb 24, 20262,722.002,748.002,710.002,740.002,702.991.11%9,300
Feb 20, 20262,742.002,755.002,710.002,710.002,673.39-1.45%7,200
Feb 19, 20262,731.002,755.002,727.002,750.002,712.850.29%5,200
Feb 18, 20262,739.002,756.002,734.002,742.002,704.960.11%8,900
Feb 17, 20262,746.002,759.002,733.002,739.002,702.000.18%9,000
Feb 16, 20262,738.002,759.002,712.002,734.002,697.07-0.15%11,300
Feb 13, 20262,739.002,743.002,717.002,738.002,701.010.62%11,700
Feb 12, 20262,728.002,733.002,719.002,721.002,684.240.29%12,100
Feb 10, 20262,700.002,727.002,690.002,713.002,676.351.34%9,600
Feb 9, 20262,672.002,689.002,656.002,677.002,640.840.98%8,300
Feb 6, 20262,663.002,664.002,646.002,651.002,615.19-0.45%14,600
Feb 5, 20262,659.002,677.002,658.002,663.002,627.030.57%9,300
Feb 4, 20262,646.002,665.002,646.002,648.002,612.230.08%7,800
Feb 3, 20262,630.002,649.002,630.002,646.002,610.260.61%10,900
Feb 2, 20262,632.002,643.002,627.002,630.002,594.470.46%8,200
Jan 30, 20262,633.002,643.002,618.002,618.002,582.64-0.11%13,300
Jan 29, 20262,635.002,635.002,613.002,621.002,585.59-0.72%16,400
Jan 28, 20262,663.002,663.002,640.002,640.002,604.34-0.86%14,200
Jan 27, 20262,690.002,690.002,663.002,663.002,627.03-1.00%10,500
Jan 26, 20262,720.002,720.002,690.002,690.002,653.66-1.28%19,500
Jan 23, 20262,722.002,735.002,717.002,725.002,688.190.15%7,700
Jan 22, 20262,719.002,742.002,713.002,721.002,684.240.07%12,300
Jan 21, 20262,763.002,763.002,715.002,719.002,682.27-1.59%9,800
Jan 20, 20262,758.002,776.002,733.002,763.002,725.680.44%15,800
Jan 19, 20262,732.002,758.002,726.002,751.002,713.841.33%11,400
Jan 16, 20262,711.002,728.002,706.002,715.002,678.320.15%9,100
Jan 15, 20262,713.002,722.002,710.002,711.002,674.38-0.07%7,500
Jan 14, 20262,712.002,728.002,707.002,713.002,676.35-7,400
Jan 13, 20262,759.002,759.002,702.002,713.002,676.35-0.04%12,300
Jan 9, 20262,713.002,728.002,712.002,714.002,677.340.04%6,700
Jan 8, 20262,721.002,723.002,711.002,713.002,676.35-0.11%6,900
Jan 7, 20262,702.002,734.002,702.002,716.002,679.310.22%5,500
Jan 6, 20262,697.002,718.002,697.002,710.002,673.390.63%5,800
Jan 5, 20262,680.002,695.002,677.002,693.002,656.620.30%8,100
Dec 30, 20252,697.002,697.002,684.002,685.002,648.73-0.11%5,500
Dec 29, 20252,690.002,696.002,669.002,688.002,651.690.15%10,100
Dec 26, 20252,669.002,684.002,666.002,684.002,647.740.56%11,500
Dec 25, 20252,660.002,671.002,655.002,669.002,632.950.45%15,700
Dec 24, 20252,642.002,657.002,634.002,657.002,621.110.57%8,700
Dec 23, 20252,645.002,655.002,630.002,642.002,606.31-0.11%13,300
Dec 22, 20252,650.002,653.002,639.002,645.002,609.27-0.30%12,400
Dec 19, 20252,651.002,657.002,642.002,653.002,617.160.23%8,900
Dec 18, 20252,641.002,655.002,635.002,647.002,611.240.23%9,700
Dec 17, 20252,642.002,654.002,638.002,641.002,605.32-0.04%4,400
Dec 16, 20252,647.002,654.002,642.002,642.002,606.31-0.19%6,700
Dec 15, 20252,640.002,655.002,630.002,647.002,611.240.61%20,400
Dec 12, 20252,640.002,648.002,625.002,631.002,595.460.30%21,500
Dec 11, 20252,654.002,663.002,621.002,623.002,587.57-1.17%8,900
Dec 10, 20252,639.002,657.002,630.002,654.002,618.150.91%12,800
Dec 9, 20252,625.002,640.002,624.002,630.002,594.470.19%7,500
Dec 8, 20252,646.002,650.002,624.002,625.002,589.54-0.38%11,800
Dec 5, 20252,653.002,653.002,635.002,635.002,599.41-0.53%5,100
Dec 4, 20252,625.002,653.002,625.002,649.002,613.220.80%9,600
Dec 3, 20252,632.002,642.002,620.002,628.002,592.50-0.38%22,500
Dec 2, 20252,676.002,676.002,634.002,638.002,602.37-0.94%17,600
Dec 1, 20252,714.002,714.002,663.002,663.002,627.03-2.28%27,000