Almedio Inc.(JP:7859)
Â¥257.00-2.00 (-0.77%)
JP:7859
Almedio Inc. historical prices
Â¥257.00
At close:-2.00 (-0.77%)
Want to see JP:7859 full AI Analyst Report?
Almedio Inc. (7859) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 259.00 | 264.00 | 256.00 | 257.00 | 257.00 | -0.77% | 58,900 | 0.62 |
| Nov 10, 2026 | 253.00 | 261.00 | 252.00 | 259.00 | 259.00 | +7.02% | 71,200 | 0.74 |
| Nov 09, 2026 | 242.00 | 259.00 | 242.00 | 245.00 | 245.00 | +1.24% | 120,200 | 1.23 |
| Nov 06, 2026 | 245.00 | 258.00 | 241.00 | 242.00 | 242.00 | -7.98% | 207,800 | 2.20 |
| Nov 05, 2026 | 273.00 | 277.00 | 262.00 | 263.00 | 263.00 | -2.59% | 93,500 | 0.99 |
| Nov 04, 2026 | 282.00 | 288.00 | 252.00 | 270.00 | 270.00 | +4.65% | 523,600 | 6.02 |
| Nov 03, 2026 | 258.00 | 268.00 | 258.00 | 258.00 | 258.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 267.00 | 268.00 | 258.00 | 258.00 | 258.00 | -3.37% | 100,100 | 1.11 |
| Oct 30, 2026 | 265.00 | 278.00 | 265.00 | 267.00 | 267.00 | -0.37% | 45,000 | 0.49 |
| Oct 29, 2026 | 269.00 | 275.00 | 264.00 | 268.00 | 268.00 | -1.11% | 68,800 | 0.75 |
| Oct 28, 2026 | 274.00 | 290.00 | 267.00 | 271.00 | 271.00 | +1.12% | 268,900 | 2.94 |
| Oct 27, 2026 | 255.00 | 272.00 | 255.00 | 268.00 | 268.00 | +5.93% | 93,800 | 1.02 |
| Oct 26, 2026 | 247.00 | 268.00 | 247.00 | 253.00 | 253.00 | +3.27% | 103,200 | 1.10 |
| Oct 23, 2026 | 249.00 | 251.00 | 241.00 | 245.00 | 245.00 | -1.61% | 100,700 | 1.03 |
| Oct 22, 2026 | 250.00 | 257.00 | 249.00 | 249.00 | 249.00 | -1.19% | 37,900 | 0.38 |
| Oct 21, 2026 | 245.00 | 256.00 | 245.00 | 252.00 | 252.00 | +1.20% | 57,600 | 0.58 |
| Oct 20, 2026 | 255.00 | 267.00 | 249.00 | 249.00 | 249.00 | -1.19% | 69,900 | 0.70 |
| Oct 19, 2026 | 248.00 | 255.00 | 246.00 | 252.00 | 252.00 | +0.40% | 52,300 | 0.52 |
| Oct 16, 2026 | 244.00 | 254.00 | 244.00 | 251.00 | 251.00 | +2.87% | 47,400 | 0.47 |
| Oct 15, 2026 | 249.00 | 251.00 | 244.00 | 244.00 | 244.00 | -2.40% | 63,700 | 0.64 |
| Oct 14, 2026 | 249.00 | 255.00 | 246.00 | 250.00 | 250.00 | -0.40% | 55,200 | 0.52 |
| Oct 13, 2026 | 250.00 | 256.00 | 249.00 | 251.00 | 251.00 | +0.40% | 22,100 | 0.20 |
| Oct 12, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 0.00% | 28,200 | 0.25 |
| Oct 08, 2026 | 254.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.96% | 48,600 | 0.41 |
| Oct 07, 2026 | 255.00 | 258.00 | 252.00 | 255.00 | 255.00 | -1.16% | 41,500 | 0.34 |
| Oct 06, 2026 | 258.00 | 263.00 | 258.00 | 258.00 | 258.00 | -0.77% | 25,300 | 0.21 |
| Oct 05, 2026 | 258.00 | 263.00 | 258.00 | 260.00 | 260.00 | +0.78% | 16,800 | 0.13 |
| Oct 02, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | -3.01% | 23,100 | 0.18 |
| Oct 01, 2026 | 252.00 | 268.00 | 250.00 | 266.00 | 266.00 | +4.72% | 67,200 | 0.51 |
| Sep 30, 2026 | 260.00 | 263.00 | 253.00 | 254.00 | 254.00 | -0.78% | 91,800 | 0.69 |
| Sep 29, 2026 | 270.00 | 272.00 | 252.00 | 256.00 | 256.00 | -5.19% | 153,700 | 1.16 |
| Sep 28, 2026 | 276.00 | 280.00 | 270.00 | 270.00 | 270.00 | -2.17% | 45,500 | 0.34 |
| Sep 25, 2026 | 286.00 | 286.00 | 276.00 | 276.00 | 276.00 | -2.13% | 49,600 | 0.37 |
| Sep 24, 2026 | 283.00 | 289.00 | 282.00 | 282.00 | 282.00 | +0.36% | 116,400 | 0.86 |
| Sep 23, 2026 | 289.00 | 293.00 | 281.00 | 281.00 | 281.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 289.00 | 293.00 | 281.00 | 281.00 | 281.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 289.00 | 293.00 | 281.00 | 281.00 | 281.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 289.00 | 293.00 | 281.00 | 281.00 | 281.00 | -3.10% | 89,700 | 0.61 |
| Sep 17, 2026 | 293.00 | 295.00 | 287.00 | 290.00 | 290.00 | +1.05% | 95,400 | 0.62 |
| Sep 16, 2026 | 290.00 | 293.00 | 285.00 | 287.00 | 287.00 | -1.03% | 76,200 | 0.42 |
| Sep 15, 2026 | 282.00 | 292.00 | 282.00 | 290.00 | 290.00 | +3.20% | 132,200 | 0.71 |
| Sep 14, 2026 | 274.00 | 283.00 | 274.00 | 281.00 | 281.00 | +2.55% | 74,600 | 0.35 |
| Sep 11, 2026 | 270.00 | 280.00 | 264.00 | 274.00 | 274.00 | 0.00% | 271,700 | 1.28 |
| Sep 10, 2026 | 273.00 | 279.00 | 273.00 | 274.00 | 274.00 | -1.08% | 41,900 | 0.20 |
| Sep 09, 2026 | 271.00 | 285.00 | 271.00 | 277.00 | 277.00 | +1.09% | 63,300 | 0.29 |
| Sep 08, 2026 | 283.00 | 290.00 | 274.00 | 274.00 | 274.00 | -2.49% | 223,300 | 0.97 |
| Sep 07, 2026 | 259.00 | 291.00 | 259.00 | 281.00 | 281.00 | +8.49% | 387,600 | 1.50 |
| Sep 04, 2026 | 262.00 | 264.00 | 257.00 | 259.00 | 259.00 | -1.15% | 70,700 | 0.27 |
| Sep 03, 2026 | 255.00 | 263.00 | 254.00 | 262.00 | 262.00 | +3.15% | 96,000 | 0.36 |
