Want to see JP:9972 full AI Analyst Report?
Altech Co., Ltd. (9972) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 271.00 | 271.00 | 267.00 | 267.00 | 267.00 | -0.37% | 1,600 | 0.14 |
| Oct 29, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -1.11% | 4,500 | 0.39 |
| Oct 28, 2026 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.73% | 2,400 | 0.21 |
| Oct 27, 2026 | 272.00 | 274.00 | 271.00 | 273.00 | 273.00 | +0.37% | 118,500 | 11.90 |
| Oct 26, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | +0.74% | 6,300 | 0.62 |
| Oct 23, 2026 | 267.00 | 270.00 | 266.00 | 270.00 | 270.00 | +0.75% | 126,200 | 15.23 |
| Oct 22, 2026 | 273.00 | 273.00 | 265.00 | 268.00 | 268.00 | -0.74% | 20,700 | 2.58 |
| Oct 21, 2026 | 270.00 | 272.00 | 270.00 | 270.00 | 270.00 | +0.00% | 700 | 0.09 |
| Oct 20, 2026 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.37% | 11,200 | 1.24 |
| Oct 19, 2026 | 273.00 | 273.00 | 270.00 | 271.00 | 271.00 | -0.37% | 3,600 | 0.40 |
| Oct 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | +0.37% | 900 | 0.10 |
| Oct 15, 2026 | 273.00 | 273.00 | 271.00 | 271.00 | 271.00 | -0.37% | 4,400 | 0.48 |
| Oct 14, 2026 | 275.00 | 275.00 | 270.00 | 272.00 | 272.00 | -0.73% | 11,400 | 1.25 |
| Oct 13, 2026 | 271.00 | 280.00 | 271.00 | 274.00 | 274.00 | +1.11% | 24,400 | 2.77 |
| Oct 12, 2026 | 271.00 | 280.00 | 271.00 | 271.00 | 271.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 277.00 | 280.00 | 271.00 | 271.00 | 271.00 | -4.24% | 22,000 | 2.44 |
| Oct 08, 2026 | 282.00 | 283.00 | 275.00 | 283.00 | 283.00 | -0.70% | 16,900 | 1.83 |
| Oct 07, 2026 | 285.00 | 285.00 | 282.00 | 285.00 | 285.00 | -0.35% | 6,700 | 0.64 |
| Oct 06, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | +0.35% | 7,700 | 0.67 |
| Oct 05, 2026 | 285.00 | 285.00 | 280.00 | 285.00 | 285.00 | -0.35% | 7,500 | 0.53 |
| Oct 02, 2026 | 289.00 | 289.00 | 284.00 | 286.00 | 286.00 | -1.04% | 4,400 | 0.18 |
| Oct 01, 2026 | 285.00 | 289.00 | 278.00 | 289.00 | 289.00 | +2.12% | 18,700 | 0.77 |
| Sep 30, 2026 | 284.00 | 284.00 | 279.00 | 283.00 | 283.00 | +0.00% | 5,100 | 0.21 |
| Sep 29, 2026 | 284.00 | 284.00 | 282.00 | 283.00 | 283.00 | -1.05% | 2,400 | 0.10 |
| Sep 28, 2026 | 276.00 | 289.00 | 276.00 | 286.00 | 286.00 | +3.25% | 30,600 | 1.28 |
| Sep 25, 2026 | 277.00 | 277.00 | 276.00 | 277.00 | 277.00 | +0.36% | 2,100 | 0.09 |
| Sep 24, 2026 | 277.00 | 278.00 | 274.00 | 276.00 | 276.00 | +0.00% | 4,900 | 0.20 |
| Sep 23, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | +0.36% | 23,200 | 0.96 |
| Sep 17, 2026 | 272.00 | 275.00 | 270.00 | 275.00 | 275.00 | +1.10% | 4,300 | 0.18 |
| Sep 16, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | +0.00% | 3,600 | 0.15 |
| Sep 15, 2026 | 269.00 | 273.00 | 269.00 | 272.00 | 272.00 | +0.37% | 3,700 | 0.15 |
| Sep 14, 2026 | 275.00 | 275.00 | 266.00 | 271.00 | 271.00 | -1.45% | 15,000 | 0.62 |
| Sep 11, 2026 | 273.00 | 276.00 | 273.00 | 275.00 | 275.00 | -1.43% | 5,100 | 0.21 |
| Sep 10, 2026 | 274.00 | 279.00 | 269.00 | 279.00 | 279.00 | +0.36% | 20,600 | 0.86 |
| Sep 09, 2026 | 279.00 | 279.00 | 278.00 | 278.00 | 278.00 | -0.36% | 1,000 | 0.04 |
| Sep 08, 2026 | 279.00 | 280.00 | 279.00 | 279.00 | 279.00 | -1.41% | 2,700 | 0.11 |
| Sep 07, 2026 | 284.00 | 284.00 | 280.00 | 283.00 | 283.00 | -0.35% | 5,900 | 0.25 |
| Sep 04, 2026 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | +2.53% | 5,500 | 0.23 |
| Sep 03, 2026 | 280.00 | 280.00 | 277.00 | 277.00 | 277.00 | -1.07% | 3,600 | 0.15 |
| Sep 02, 2026 | 285.00 | 286.00 | 278.00 | 280.00 | 280.00 | -0.36% | 18,500 | 0.77 |
| Sep 01, 2026 | 281.00 | 284.00 | 280.00 | 281.00 | 281.00 | +0.36% | 8,900 | 0.37 |
| Aug 31, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -0.36% | 2,400 | 0.10 |
| Aug 28, 2026 | 281.00 | 281.00 | 280.00 | 281.00 | 281.00 | +0.00% | 2,300 | 0.10 |
| Aug 27, 2026 | 280.00 | 284.00 | 280.00 | 281.00 | 281.00 | +0.36% | 5,200 | 0.22 |
| Aug 26, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | -1.06% | 2,500 | 0.10 |
| Aug 25, 2026 | 282.00 | 284.00 | 282.00 | 283.00 | 283.00 | -0.70% | 4,200 | 0.18 |
| Aug 24, 2026 | 281.00 | 285.00 | 279.00 | 285.00 | 285.00 | +1.42% | 19,900 | 0.84 |