Almado, Inc. (JP:4932)
:4932
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
780.00
780.00
747.00
748.00
748.00
-3.61%
89,300
1.58
Apr 08, 2026
790.00
790.00
775.00
776.00
776.00
-0.64%
33,000
0.59
Apr 07, 2026
782.00
796.00
780.00
781.00
781.00
+0.39%
37,900
0.67
Apr 06, 2026
772.00
782.00
772.00
778.00
778.00
+0.91%
49,900
0.89
Apr 03, 2026
786.00
789.00
770.00
771.00
771.00
-1.78%
62,600
1.13
Apr 02, 2026
798.00
799.00
778.00
785.00
785.00
-1.63%
90,900
1.66
Apr 01, 2026
803.00
811.00
793.00
798.00
798.00
-0.13%
48,600
0.90
Mar 31, 2026
803.00
815.00
799.00
799.00
799.00
-0.37%
32,900
0.62
Mar 30, 2026
801.00
812.00
797.00
802.00
802.00
-1.72%
62,000
1.19
Mar 27, 2026
859.00
870.00
852.00
856.00
816.00
-0.47%
59,000
1.13
Mar 26, 2026
863.00
864.00
857.00
860.00
819.81
-0.23%
26,400
0.50
Mar 25, 2026
855.00
866.00
855.00
862.00
821.72
+1.17%
23,600
0.45
Mar 24, 2026
866.00
866.00
849.00
852.00
812.19
+0.12%
33,700
0.64
Mar 23, 2026
866.00
866.00
851.00
851.00
811.23
-2.18%
50,600
0.97
Mar 20, 2026
870.00
883.00
870.00
870.00
829.35
0.00%
0
0.00
Mar 19, 2026
878.00
883.00
870.00
870.00
829.35
-0.91%
37,700
0.71
Mar 18, 2026
877.00
883.00
877.00
878.00
836.97
+0.11%
22,200
0.42
Mar 17, 2026
875.00
881.00
872.00
877.00
836.02
+0.11%
38,200
0.73
Mar 16, 2026
893.00
893.00
875.00
876.00
835.07
-1.79%
55,100
1.07
Mar 13, 2026
892.00
895.00
888.00
892.00
850.32
0.00%
28,400
0.55
Mar 12, 2026
900.00
901.00
890.00
892.00
850.32
-1.00%
37,500
0.73
Mar 11, 2026
906.00
914.00
900.00
901.00
858.90
0.00%
39,500
0.77
Mar 10, 2026
911.00
911.00
896.00
901.00
858.90
+0.56%
24,700
0.48
Mar 09, 2026
895.00
902.00
880.00
896.00
854.13
-0.99%
51,500
1.02
Mar 06, 2026
903.00
909.00
893.00
905.00
862.71
+0.11%
26,500
0.52
Mar 05, 2026
909.00
917.00
902.00
904.00
861.76
+2.26%
41,000
0.82
Mar 04, 2026
885.00
890.00
871.00
884.00
842.69
-1.23%
143,600
2.98
Mar 03, 2026
922.00
924.00
895.00
895.00
853.18
-3.03%
148,700
3.23
Mar 02, 2026
954.00
955.00
921.00
923.00
879.87
-3.35%
109,000
2.43
Feb 27, 2026
945.00
959.00
945.00
955.00
910.37
+1.70%
63,700
1.44
Feb 26, 2026
923.00
951.00
923.00
939.00
895.12
+2.29%
75,100
1.72
Feb 25, 2026
935.00
938.00
916.00
918.00
875.10
-1.18%
55,100
1.28
Feb 24, 2026
938.00
941.00
927.00
929.00
885.59
-0.75%
54,100
1.27
Feb 23, 2026
936.00
961.00
930.00
936.00
892.26
0.00%
0
0.00
Feb 20, 2026
960.00
961.00
930.00
936.00
892.26
-2.50%
108,600
2.62
Feb 19, 2026
983.00
985.00
953.00
960.00
915.14
-2.24%
97,700
2.45
Feb 18, 2026
952.00
982.00
939.00
982.00
936.11
+4.69%
116,700
3.04
Feb 17, 2026
924.00
938.00
912.00
938.00
894.17
+0.64%
137,300
3.74
Feb 16, 2026
883.00
950.00
883.00
932.00
888.45
-21.22%
475,800
16.10
Feb 13, 2026
1,196.00
1,196.00
1,180.00
1,183.00
1,127.72
-1.09%
58,800
2.01
Feb 12, 2026
1,195.00
1,200.00
1,193.00
1,196.00
1,140.11
+0.50%
39,100
1.29
Feb 11, 2026
1,190.00
1,193.00
1,180.00
1,190.00
1,134.39
0.00%
0
0.00
Feb 10, 2026
1,183.00
1,193.00
1,180.00
1,190.00
1,134.39
+0.85%
41,400
1.33
Feb 09, 2026
1,180.00
1,190.00
1,171.00
1,180.00
1,124.86
+0.85%
62,600
2.05
Feb 06, 2026
1,177.00
1,177.00
1,164.00
1,170.00
1,115.33
-0.76%
28,000
0.92
Feb 05, 2026
1,169.00
1,180.00
1,168.00
1,179.00
1,123.91
+0.94%
58,200
1.94
Feb 04, 2026
1,153.00
1,169.00
1,153.00
1,168.00
1,113.42
+1.21%
34,100
1.15
Feb 03, 2026
1,153.00
1,157.00
1,147.00
1,154.00
1,100.07
+0.35%
33,400
1.13
Feb 02, 2026
1,150.00
1,160.00
1,146.00
1,150.00
1,096.26
+0.52%
33,800
1.15
Jan 30, 2026
1,132.00
1,150.00
1,125.00
1,144.00
1,090.54
+0.97%
28,200
0.96
Rows: