Altech Co., Ltd. (TYO:9972)
Japan
· Delayed Price · Currency is JPY 279.00
+8.00 (2.95%)
Mar 11, 2026, 3:30 PM JST
Altech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 271.00 | 279.00 | 271.00 | 279.00 | 279.00 | 2.95% | 6,700 |
| Mar 10, 2026 | 272.00 | 273.00 | 270.00 | 271.00 | 271.00 | 1.12% | 1,800 |
| Mar 9, 2026 | 275.00 | 275.00 | 268.00 | 268.00 | 268.00 | -2.55% | 12,500 |
| Mar 6, 2026 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 0.73% | 1,100 |
| Mar 5, 2026 | 272.00 | 274.00 | 268.00 | 273.00 | 273.00 | 3.41% | 5,200 |
| Mar 4, 2026 | 273.00 | 273.00 | 257.00 | 264.00 | 264.00 | -3.30% | 15,800 |
| Mar 3, 2026 | 280.00 | 280.00 | 273.00 | 273.00 | 273.00 | -1.44% | 18,800 |
| Mar 2, 2026 | 277.00 | 280.00 | 276.00 | 277.00 | 277.00 | -1.07% | 9,300 |
| Feb 27, 2026 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 0.72% | 2,900 |
| Feb 26, 2026 | 275.00 | 280.00 | 274.00 | 278.00 | 278.00 | -1.77% | 23,900 |
| Feb 25, 2026 | 285.00 | 285.00 | 279.00 | 283.00 | 283.00 | 0.35% | 7,800 |
| Feb 24, 2026 | 279.00 | 282.00 | 279.00 | 282.00 | 282.00 | 1.08% | 3,000 |
| Feb 20, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | -1.06% | 2,500 |
| Feb 19, 2026 | 285.00 | 285.00 | 281.00 | 282.00 | 282.00 | -1.05% | 9,100 |
| Feb 18, 2026 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 1.06% | 12,000 |
| Feb 17, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.71% | 3,100 |
| Feb 16, 2026 | 284.00 | 284.00 | 279.00 | 280.00 | 280.00 | - | 10,300 |
| Feb 13, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.71% | 4,300 |
| Feb 12, 2026 | 280.00 | 283.00 | 280.00 | 282.00 | 282.00 | 1.81% | 13,900 |
| Feb 10, 2026 | 278.00 | 280.00 | 276.00 | 277.00 | 277.00 | 0.36% | 12,900 |
| Feb 9, 2026 | 277.00 | 277.00 | 258.00 | 276.00 | 276.00 | -0.36% | 98,500 |
| Feb 6, 2026 | 276.00 | 277.00 | 274.00 | 277.00 | 277.00 | 0.73% | 12,800 |
| Feb 5, 2026 | 275.00 | 278.00 | 275.00 | 275.00 | 275.00 | -0.36% | 8,900 |
| Feb 4, 2026 | 277.00 | 277.00 | 275.00 | 276.00 | 276.00 | -1.43% | 28,500 |
| Feb 3, 2026 | 280.00 | 281.00 | 278.00 | 280.00 | 280.00 | -0.71% | 50,200 |
| Feb 2, 2026 | 281.00 | 284.00 | 280.00 | 282.00 | 282.00 | - | 15,000 |
| Jan 30, 2026 | 284.00 | 286.00 | 279.00 | 282.00 | 282.00 | -1.40% | 69,600 |
| Jan 29, 2026 | 288.00 | 288.00 | 284.00 | 286.00 | 286.00 | -0.35% | 30,200 |
| Jan 28, 2026 | 289.00 | 289.00 | 284.00 | 287.00 | 287.00 | -0.35% | 8,900 |
| Jan 27, 2026 | 288.00 | 288.00 | 285.00 | 288.00 | 288.00 | - | 4,700 |
| Jan 26, 2026 | 284.00 | 288.00 | 282.00 | 288.00 | 288.00 | 1.05% | 54,600 |
| Jan 23, 2026 | 289.00 | 289.00 | 284.00 | 285.00 | 285.00 | -1.38% | 21,400 |
| Jan 22, 2026 | 283.00 | 289.00 | 283.00 | 289.00 | 289.00 | 2.12% | 35,500 |
| Jan 21, 2026 | 286.00 | 286.00 | 283.00 | 283.00 | 283.00 | -1.05% | 4,300 |
| Jan 20, 2026 | 286.00 | 286.00 | 283.00 | 286.00 | 286.00 | - | 8,000 |
| Jan 19, 2026 | 282.00 | 287.00 | 279.00 | 286.00 | 286.00 | 1.42% | 47,200 |
| Jan 16, 2026 | 283.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.70% | 24,500 |
| Jan 15, 2026 | 284.00 | 294.00 | 281.00 | 284.00 | 284.00 | - | 57,500 |
| Jan 14, 2026 | 280.00 | 308.00 | 280.00 | 284.00 | 284.00 | 0.35% | 134,600 |
| Jan 13, 2026 | 284.00 | 285.00 | 282.00 | 283.00 | 283.00 | -0.35% | 10,800 |
| Jan 9, 2026 | 285.00 | 285.00 | 283.00 | 284.00 | 284.00 | -0.35% | 13,800 |
| Jan 8, 2026 | 281.00 | 285.00 | 280.00 | 285.00 | 285.00 | -0.35% | 11,000 |
| Jan 7, 2026 | 282.00 | 286.00 | 279.00 | 286.00 | 286.00 | 0.70% | 70,400 |
| Jan 6, 2026 | 287.00 | 288.00 | 283.00 | 284.00 | 284.00 | -1.73% | 21,700 |
| Jan 5, 2026 | 288.00 | 289.00 | 281.00 | 289.00 | 289.00 | 0.70% | 20,000 |
| Dec 30, 2025 | 281.00 | 287.00 | 281.00 | 287.00 | 287.00 | 1.41% | 12,200 |
| Dec 29, 2025 | 288.00 | 288.00 | 274.00 | 283.00 | 283.00 | -1.05% | 23,800 |
| Dec 26, 2025 | 282.00 | 287.00 | 282.00 | 286.00 | 286.00 | 0.70% | 18,900 |
| Dec 25, 2025 | 287.00 | 287.00 | 280.00 | 284.00 | 284.00 | -0.70% | 26,900 |
| Dec 24, 2025 | 284.00 | 286.00 | 281.00 | 286.00 | 286.00 | 1.06% | 21,200 |
| Dec 23, 2025 | 285.00 | 286.00 | 281.00 | 283.00 | 283.00 | -0.35% | 12,300 |
| Dec 22, 2025 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -2.07% | 33,000 |
| Dec 19, 2025 | 288.00 | 291.00 | 286.00 | 290.00 | 290.00 | - | 6,400 |
| Dec 18, 2025 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 3.20% | 10,100 |
| Dec 17, 2025 | 288.00 | 288.00 | 279.00 | 281.00 | 281.00 | -2.43% | 13,600 |
| Dec 16, 2025 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | -2.04% | 9,300 |
| Dec 15, 2025 | 291.00 | 295.00 | 279.00 | 294.00 | 294.00 | 0.34% | 56,400 |
| Dec 12, 2025 | 286.00 | 295.00 | 286.00 | 293.00 | 293.00 | 3.53% | 102,300 |
| Dec 11, 2025 | 281.00 | 285.00 | 281.00 | 283.00 | 283.00 | 0.71% | 6,200 |
| Dec 10, 2025 | 283.00 | 287.00 | 281.00 | 281.00 | 281.00 | -0.71% | 11,900 |
| Dec 9, 2025 | 282.00 | 283.00 | 282.00 | 283.00 | 283.00 | 0.71% | 2,000 |
| Dec 8, 2025 | 283.00 | 283.00 | 281.00 | 281.00 | 281.00 | -0.71% | 8,300 |
| Dec 5, 2025 | 285.00 | 287.00 | 283.00 | 283.00 | 283.00 | -0.70% | 7,400 |
| Dec 4, 2025 | 287.00 | 287.00 | 281.00 | 285.00 | 285.00 | -1.04% | 39,200 |
| Dec 3, 2025 | 282.00 | 290.00 | 280.00 | 288.00 | 288.00 | 2.86% | 23,100 |
| Dec 2, 2025 | 277.00 | 295.00 | 277.00 | 280.00 | 280.00 | 1.45% | 66,700 |
| Dec 1, 2025 | 281.00 | 281.00 | 276.00 | 276.00 | 276.00 | -1.78% | 11,500 |
| Nov 28, 2025 | 279.00 | 284.00 | 279.00 | 281.00 | 281.00 | 0.36% | 7,800 |
| Nov 27, 2025 | 279.00 | 284.00 | 278.00 | 280.00 | 280.00 | -0.71% | 179,500 |
| Nov 26, 2025 | 285.00 | 287.00 | 282.00 | 282.00 | 275.00 | -1.05% | 753,200 |
| Nov 25, 2025 | 285.00 | 288.00 | 284.00 | 285.00 | 277.93 | 0.35% | 47,200 |
| Nov 21, 2025 | 285.00 | 286.00 | 284.00 | 284.00 | 276.95 | -0.35% | 5,700 |
| Nov 20, 2025 | 285.00 | 286.00 | 284.00 | 285.00 | 277.93 | - | 3,600 |
| Nov 19, 2025 | 284.00 | 288.00 | 280.00 | 285.00 | 277.93 | 1.06% | 35,500 |
| Nov 18, 2025 | 284.00 | 284.00 | 280.00 | 282.00 | 275.00 | - | 7,700 |
| Nov 17, 2025 | 281.00 | 283.00 | 277.00 | 282.00 | 275.00 | 0.36% | 17,800 |
| Nov 14, 2025 | 282.00 | 283.00 | 280.00 | 281.00 | 274.02 | -0.35% | 13,900 |
| Nov 13, 2025 | 287.00 | 287.00 | 280.00 | 282.00 | 275.00 | -1.74% | 30,300 |
| Nov 12, 2025 | 289.00 | 290.00 | 283.00 | 287.00 | 279.88 | -0.69% | 27,700 |
| Nov 11, 2025 | 281.00 | 289.00 | 281.00 | 289.00 | 281.83 | 2.48% | 44,900 |
| Nov 10, 2025 | 283.00 | 283.00 | 282.00 | 282.00 | 275.00 | -0.35% | 9,200 |
| Nov 7, 2025 | 285.00 | 285.00 | 283.00 | 283.00 | 275.98 | -0.35% | 5,000 |
| Nov 6, 2025 | 284.00 | 285.00 | 283.00 | 284.00 | 276.95 | -1.05% | 9,400 |
| Nov 5, 2025 | 284.00 | 288.00 | 283.00 | 287.00 | 279.88 | 1.06% | 27,700 |
| Nov 4, 2025 | 284.00 | 284.00 | 282.00 | 284.00 | 276.95 | - | 6,100 |
| Oct 31, 2025 | 285.00 | 286.00 | 278.00 | 284.00 | 276.95 | - | 22,000 |
| Oct 30, 2025 | 287.00 | 287.00 | 283.00 | 284.00 | 276.95 | -1.05% | 13,100 |
| Oct 29, 2025 | 288.00 | 289.00 | 286.00 | 287.00 | 279.88 | 0.35% | 19,700 |
| Oct 28, 2025 | 290.00 | 290.00 | 285.00 | 286.00 | 278.90 | -1.72% | 10,300 |
| Oct 27, 2025 | 293.00 | 293.00 | 286.00 | 291.00 | 283.78 | 0.34% | 12,700 |
| Oct 24, 2025 | 296.00 | 297.00 | 287.00 | 290.00 | 282.80 | 0.35% | 20,900 |
| Oct 23, 2025 | 288.00 | 291.00 | 287.00 | 289.00 | 281.83 | - | 9,900 |
| Oct 22, 2025 | 289.00 | 290.00 | 285.00 | 289.00 | 281.83 | 0.70% | 6,200 |
| Oct 21, 2025 | 285.00 | 290.00 | 284.00 | 287.00 | 279.88 | -0.35% | 22,300 |
| Oct 20, 2025 | 288.00 | 288.00 | 285.00 | 288.00 | 280.85 | 0.35% | 8,100 |
| Oct 17, 2025 | 290.00 | 290.00 | 285.00 | 287.00 | 279.88 | -0.35% | 20,800 |
| Oct 16, 2025 | 292.00 | 293.00 | 288.00 | 288.00 | 280.85 | -0.35% | 15,200 |
| Oct 15, 2025 | 288.00 | 292.00 | 288.00 | 289.00 | 281.83 | 0.35% | 29,900 |
| Oct 14, 2025 | 287.00 | 290.00 | 286.00 | 288.00 | 280.85 | -0.35% | 36,100 |
| Oct 10, 2025 | 275.00 | 290.00 | 275.00 | 289.00 | 281.83 | 2.48% | 82,300 |