Tokyo - Delayed Quote
JPY
Altech Corporation (4641.T)
882.00
+1.00
(+0.11%)
At close: November 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
890.00
894.00
879.00
882.00
882.00
93,800
Oct 30, 2026
887.00
894.00
876.00
881.00
881.00
114,200
Oct 29, 2026
862.00
885.00
853.00
885.00
885.00
651,600
Oct 28, 2026
886.00
896.00
862.00
864.00
864.00
142,100
Oct 27, 2026
907.00
907.00
886.00
891.00
891.00
151,800
Oct 26, 2026
909.00
910.00
896.00
898.00
898.00
157,900
Oct 23, 2026
918.00
918.00
898.00
901.00
901.00
202,300
Oct 22, 2026
884.00
903.00
884.00
899.00
899.00
87,600
Oct 21, 2026
892.00
893.00
879.00
881.00
881.00
67,300
Oct 20, 2026
897.00
900.00
882.00
889.00
889.00
84,800
Oct 19, 2026
910.00
912.00
895.00
897.00
897.00
88,800
Oct 16, 2026
900.00
910.00
896.00
907.00
907.00
123,500
Oct 15, 2026
898.00
898.00
889.00
896.00
896.00
100,800
Oct 14, 2026
893.00
898.00
887.00
898.00
898.00
76,200
Oct 13, 2026
880.00
894.00
877.00
894.00
894.00
93,400
Oct 9, 2026
869.00
881.00
863.00
870.00
870.00
101,400
Oct 8, 2026
859.00
866.00
852.00
866.00
866.00
104,000
Oct 7, 2026
861.00
861.00
853.00
860.00
860.00
89,100
Oct 6, 2026
856.00
867.00
855.00
866.00
866.00
83,000
Oct 5, 2026
862.00
863.00
846.00
859.00
859.00
90,200
Oct 2, 2026
865.00
868.00
859.00
862.00
862.00
67,400
Oct 1, 2026
868.00
876.00
859.00
874.00
874.00
90,900
Sep 30, 2026
878.00
881.00
867.00
876.00
876.00
91,000
Sep 29, 2026
879.00
879.00
870.00
874.00
874.00
93,400
Sep 28, 2026
877.00
883.00
873.00
883.00
883.00
162,800
Sep 25, 2026
880.00
882.00
866.00
872.00
872.00
112,700
Sep 24, 2026
879.00
881.00
872.00
876.00
876.00
108,300
Sep 18, 2026
873.00
880.00
868.00
879.00
879.00
118,700
Sep 17, 2026
864.00
879.00
864.00
879.00
879.00
54,500
Sep 16, 2026
866.00
871.00
865.00
866.00
866.00
47,300
Sep 15, 2026
863.00
870.00
861.00
866.00
866.00
83,300
Sep 14, 2026
846.00
859.00
846.00
859.00
859.00
57,700
Sep 11, 2026
837.00
847.00
833.00
841.00
841.00
106,300
Sep 10, 2026
848.00
853.00
843.00
849.00
849.00
70,400
Sep 9, 2026
850.00
855.00
847.00
849.00
849.00
53,200
Sep 8, 2026
852.00
860.00
847.00
857.00
857.00
64,100
Sep 7, 2026
861.00
864.00
852.00
852.00
852.00
75,700
Sep 4, 2026
861.00
869.00
855.00
859.00
859.00
88,800
Sep 3, 2026
874.00
875.00
860.00
865.00
865.00
92,900
Sep 2, 2026
881.00
886.00
874.00
874.00
874.00
102,400
Sep 1, 2026
885.00
895.00
880.00
892.00
892.00
121,900
Aug 31, 2026
876.00
889.00
871.00
889.00
889.00
137,800
Aug 28, 2026
864.00
877.00
864.00
877.00
877.00
102,700
Aug 27, 2026
863.00
877.00
861.00
864.00
864.00
105,800
Aug 26, 2026
862.00
871.00
860.00
867.00
867.00
74,000
Aug 25, 2026
873.00
874.00
861.00
864.00
864.00
111,300
Aug 24, 2026
868.00
873.00
861.00
866.00
866.00
146,900
Aug 21, 2026
853.00
860.00
851.00
860.00
860.00
128,500
Aug 20, 2026
849.00
857.00
843.00
849.00
849.00
77,500
Aug 19, 2026
849.00
849.00
834.00
844.00
844.00
74,400
Aug 18, 2026
827.00
845.00
820.00
844.00
844.00
104,300
Aug 17, 2026
837.00
842.00
830.00
832.00
832.00
89,700
Aug 14, 2026
818.00
838.00
818.00
837.00
837.00
70,200
Aug 13, 2026
825.00
834.00
819.00
823.00
823.00
101,500
Aug 12, 2026
807.00
830.00
804.00
828.00
828.00
169,000
Aug 10, 2026
803.00
813.00
795.00
796.00
796.00
167,000
Aug 7, 2026
786.00
797.00
762.00
790.00
790.00
207,600
Aug 6, 2026
795.00
804.00
791.00
804.00
804.00
97,300
Aug 5, 2026
796.00
797.00
789.00
795.00
795.00
96,700
Aug 4, 2026
810.00
817.00
796.00
800.00
800.00
101,400
Aug 3, 2026
825.00
825.00
808.00
816.00
816.00
131,200
Jul 31, 2026
834.00
838.00
821.00
825.00
825.00
106,500
Jul 30, 2026
853.00
854.00
838.00
841.00
841.00
359,300
Jul 29, 2026
842.00
854.00
833.00
851.00
851.00
158,300
Jul 28, 2026
839.00
840.00
829.00
836.00
836.00
83,800
Jul 27, 2026
827.00
839.00
823.00
839.00
839.00
160,600
Jul 24, 2026
822.00
826.00
812.00
826.00
826.00
116,200
Jul 23, 2026
822.00
828.00
816.00
824.00
824.00
104,600
Jul 22, 2026
820.00
826.00
808.00
826.00
826.00
123,400
Jul 21, 2026
817.00
829.00
812.00
820.00
820.00
154,900
Jul 17, 2026
809.00
817.00
804.00
808.00
808.00
110,700
Jul 16, 2026
807.00
812.00
802.00
802.00
802.00
74,400
Jul 15, 2026
814.00
817.00
801.00
806.00
806.00
72,300
Jul 14, 2026
805.00
816.00
805.00
805.00
805.00
106,200
Jul 13, 2026
806.00
815.00
804.00
805.00
805.00
82,800
Jul 10, 2026
811.00
815.00
800.00
803.00
803.00
105,700
Jul 9, 2026
818.00
820.00
808.00
811.00
811.00
115,700
Jul 8, 2026
805.00
816.00
801.00
814.00
814.00
141,900
Jul 7, 2026
784.00
802.00
782.00
801.00
801.00
164,300
Jul 6, 2026
780.00
785.00
772.00
782.00
782.00
131,700
Jul 3, 2026
780.00
786.00
774.00
780.00
780.00
124,200
Jul 2, 2026
766.00
780.00
761.00
774.00
774.00
119,400
Jul 1, 2026
760.00
762.00
752.00
757.00
757.00
78,800
Jun 30, 2026
766.00
768.00
753.00
761.00
761.00
132,600
Jun 29, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
750.00
769.00
750.00
767.00
767.00
160,300
Jun 29, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
788.67
788.67
765.00
773.33
755.33
449,400
Jun 25, 2026
766.67
770.67
766.00
766.67
748.82
142,200
Jun 24, 2026
766.67
773.00
761.00
763.67
745.89
160,800
Jun 23, 2026
775.00
777.67
762.67
763.00
745.24
262,800
Jun 22, 2026
783.67
784.00
774.33
775.33
757.29
153,900
Jun 19, 2026
775.67
781.33
775.00
781.33
763.15
137,400
Jun 18, 2026
772.00
775.67
765.67
774.67
756.64
159,900
Jun 17, 2026
774.00
783.00
766.67
766.67
748.82
177,000
Jun 16, 2026
776.67
777.00
770.00
773.67
755.66
115,500
Jun 15, 2026
785.00
786.33
776.00
776.00
757.94
122,100
Jun 12, 2026
771.33
779.33
770.67
775.33
757.29
156,900
Jun 11, 2026
774.00
780.00
766.33
776.00
757.94
108,900
Jun 10, 2026
774.67
782.67
767.67
774.33
756.31
171,600
Jun 9, 2026
774.33
783.00
773.00
774.67
756.64
126,300
Jun 8, 2026
772.67
780.00
766.67
772.67
754.68
174,300
Jun 5, 2026
754.33
773.67
754.33
767.33
749.47
165,300
Jun 4, 2026
764.00
764.00
753.67
754.00
736.45
112,200
Jun 3, 2026
765.00
767.67
747.67
764.00
746.22
180,900
Jun 2, 2026
767.00
773.67
760.00
765.33
747.52
168,600
Jun 1, 2026
791.33
796.67
768.33
768.33
750.45
239,700
May 29, 2026
788.33
799.33
788.33
788.33
769.98
150,900
May 28, 2026
794.67
796.00
785.00
788.33
769.98
201,600
May 27, 2026
798.00
800.67
793.33
796.33
777.80
230,400
May 26, 2026
803.33
806.67
798.00
799.67
781.05
182,400
May 25, 2026
816.67
816.67
799.33
801.00
782.36
167,700
May 22, 2026
808.67
810.00
802.00
810.00
791.15
115,200
May 21, 2026
812.00
821.33
804.00
807.00
788.22
97,200
May 20, 2026
822.00
822.00
799.33
805.33
786.59
173,400
May 19, 2026
807.00
822.00
807.00
817.33
798.31
164,400
May 18, 2026
810.00
812.00
804.00
806.67
787.89
132,300
May 15, 2026
816.67
816.67
801.00
802.67
783.98
258,300
May 14, 2026
833.33
833.67
811.67
816.33
797.33
145,200
May 13, 2026
833.33
839.00
832.00
832.00
812.63
87,000
May 12, 2026
832.00
839.67
830.67
835.67
816.22
76,200
May 11, 2026
835.67
838.33
828.67
835.33
815.89
79,200
May 8, 2026
842.00
842.00
831.33
835.67
816.22
91,500
May 7, 2026
844.00
844.00
835.00
838.33
818.82
81,300
May 1, 2026
839.00
839.67
828.33
834.67
815.24
106,800
Apr 30, 2026
838.33
842.67
834.33
842.33
822.73
109,500
Apr 28, 2026
845.00
845.00
838.33
844.33
824.68
87,300
Apr 27, 2026
858.33
858.33
836.33
838.33
818.82
145,800
Apr 24, 2026
855.00
855.00
841.67
841.67
822.08
156,300
Apr 23, 2026
860.00
860.00
846.33
848.33
828.59
192,900
Apr 22, 2026
857.67
860.33
855.00
859.67
839.66
60,000
Apr 21, 2026
862.67
863.00
856.00
858.00
838.03
39,300
Apr 20, 2026
863.67
863.67
858.33
860.33
840.31
45,300
Apr 17, 2026
862.67
869.33
862.67
863.67
843.56
43,200
Apr 16, 2026
866.67
872.67
862.67
862.67
842.59
54,600
Apr 15, 2026
859.33
870.33
859.33
866.33
846.17
93,900
Apr 14, 2026
855.33
863.33
855.00
858.67
838.68
65,700
Apr 13, 2026
868.67
873.00
855.00
855.33
835.42
109,800
Apr 10, 2026
876.67
877.00
866.00
868.67
848.45
92,400
Apr 9, 2026
883.33
884.67
876.33
877.33
856.91
65,100
Apr 8, 2026
881.67
888.33
880.33
885.33
864.73
143,700
Apr 7, 2026
866.33
877.33
866.33
876.67
856.26
91,500
Apr 6, 2026
866.00
871.67
865.33
869.00
848.77
63,300
Apr 3, 2026
859.33
869.33
858.33
866.00
845.84
67,500
Apr 2, 2026
867.67
873.67
857.00
859.33
839.33
78,900
Apr 1, 2026
866.67
867.33
858.33
867.33
847.15
87,600
Mar 31, 2026
863.33
866.00
854.00
857.33
837.38
87,600
Mar 30, 2026
850.00
863.00
838.33
855.33
835.42
156,000
Mar 27, 2026
858.67
866.67
858.67
866.67
846.49
120,900
Mar 26, 2026
866.67
867.33
856.67
864.67
844.54
81,600
Mar 25, 2026
865.67
870.00
857.67
866.67
846.49
130,800
Mar 24, 2026
861.67
861.67
850.00
856.00
836.08
117,000
Mar 23, 2026
850.67
853.00
840.00
846.00
826.31
190,800
Mar 19, 2026
864.67
868.33
855.00
857.00
837.05
107,400
Mar 18, 2026
865.00
866.33
859.67
866.33
846.17
75,600
Mar 17, 2026
861.67
869.00
860.00
863.00
842.91
70,800
Mar 16, 2026
860.33
869.00
857.00
860.67
840.63
87,000
Mar 13, 2026
850.00
869.00
849.67
860.33
840.31
138,300
Mar 12, 2026
866.67
866.67
855.00
858.33
838.35
109,500
Mar 11, 2026
871.67
872.00
864.67
870.00
849.75
69,900
Mar 10, 2026
866.67
876.33
863.33
869.33
849.10
126,900
Mar 9, 2026
850.00
862.33
842.00
861.00
840.96
164,400
Mar 6, 2026
861.33
864.33
853.33
864.33
844.22
93,600
Mar 5, 2026
858.67
868.33
857.00
861.67
841.61
118,200
Mar 4, 2026
849.67
849.67
831.33
842.00
822.40
219,600
Mar 3, 2026
865.00
866.67
855.00
857.00
837.05
193,200
Mar 2, 2026
870.00
872.67
864.00
868.00
847.80
135,000
Feb 27, 2026
883.00
883.00
877.33
879.33
858.87
100,500
Feb 26, 2026
875.33
881.67
872.67
876.00
855.61
103,800
Feb 25, 2026
872.00
882.00
870.00
878.67
858.21
133,800
Feb 24, 2026
872.00
875.67
866.33
870.33
850.08
159,000
Feb 20, 2026
883.33
883.33
870.67
872.67
852.35
155,100
Feb 19, 2026
881.00
884.33
871.67
884.33
863.75
108,000
Feb 18, 2026
875.33
875.33
870.00
872.33
852.03
105,600
Feb 17, 2026
887.67
888.00
873.33
874.67
854.31
114,300
Feb 16, 2026
874.00
887.00
873.00
885.33
864.73
150,000
Feb 13, 2026
886.33
893.33
865.00
870.33
850.08
221,400
Feb 12, 2026
903.67
903.67
895.00
898.33
877.42
69,900
Feb 10, 2026
899.00
902.67
894.67
899.00
878.08
75,600
Feb 9, 2026
896.33
896.33
881.67
894.67
873.84
94,500
Feb 6, 2026
875.00
882.33
875.00
879.67
859.19
46,500
Feb 5, 2026
881.33
889.00
874.33
882.33
861.80
91,800
Feb 4, 2026
871.33
880.00
867.00
874.00
853.66
81,300
Feb 3, 2026
873.00
878.00
871.33
872.67
852.35
87,300
Feb 2, 2026
883.00
883.00
869.00
873.00
852.68
82,200
Jan 30, 2026
870.00
875.33
865.67
875.33
854.96
62,700
Jan 29, 2026
865.33
870.67
860.00
870.00
849.75
93,000
Jan 28, 2026
876.00
876.00
865.33
867.67
847.47
113,400
Jan 27, 2026
880.00
880.00
873.00
875.67
855.28
111,600
Jan 26, 2026
895.67
895.67
876.67
880.00
859.52
128,700
Jan 23, 2026
896.00
906.33
895.33
904.00
882.96
111,000
Jan 22, 2026
889.33
895.33
885.00
893.33
872.54
78,600
Jan 21, 2026
888.33
888.33
877.33
882.33
861.80
101,100
Jan 20, 2026
905.00
905.00
893.67
896.67
875.80
82,200
Jan 19, 2026
915.33
915.67
901.67
901.67
880.68
94,800
Jan 16, 2026
904.67
914.00
899.67
914.00
892.73
110,400
Jan 15, 2026
904.67
913.33
904.67
910.33
889.14
78,300
Jan 14, 2026
903.67
910.33
903.67
904.00
882.96
54,000
Jan 13, 2026
910.00
911.33
901.67
906.33
885.24
114,900
Jan 9, 2026
894.33
911.00
894.33
903.00
881.98
130,500
Jan 8, 2026
915.33
916.00
904.00
904.00
882.96
66,000
Jan 7, 2026
907.67
914.33
898.33
913.33
892.07
120,600
Jan 6, 2026
894.33
906.67
894.33
904.33
883.28
132,900
Jan 5, 2026
902.33
904.67
889.00
894.33
873.52
112,500
Dec 30, 2025
914.00
914.00
902.33
902.33
881.33
57,000
Dec 29, 2025
20.333332
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
906.67
912.67
897.33
909.33
888.17
175,500
Dec 26, 2025
919.67
924.33
918.00
923.00
881.66
111,300
Dec 25, 2025
919.00
919.33
912.33
919.33
878.15
88,800
Dec 24, 2025
920.00
922.00
912.33
913.33
872.42
130,200
Dec 23, 2025
901.67
920.67
901.00
918.67
877.52
152,100
Dec 22, 2025
913.00
913.00
901.67
908.67
867.97
83,400
Dec 19, 2025
899.00
905.67
897.33
905.33
864.78
112,200
Dec 18, 2025
894.00
903.67
885.00
899.00
858.73
142,500
Dec 17, 2025
905.00
905.00
887.33
888.00
848.22
55,200
Dec 16, 2025
904.33
904.33
894.33
894.33
854.27
112,200
Dec 15, 2025
893.00
899.67
890.00
899.67
859.37
132,600
Dec 12, 2025
895.00
895.00
886.67
888.33
848.54
150,300
Dec 11, 2025
895.00
895.00
871.33
880.00
840.58
264,000
Dec 10, 2025
899.00
899.00
889.33
892.00
852.04
124,800
Dec 9, 2025
907.00
907.00
889.33
893.00
853.00
89,100
Dec 8, 2025
897.67
905.67
895.00
903.00
862.55
91,500
Dec 5, 2025
898.00
898.00
887.67
887.67
847.91
65,100
Dec 4, 2025
887.33
898.33
887.33
895.33
855.23
55,500
Dec 3, 2025
894.67
894.67
887.33
890.33
850.45
74,100
Dec 2, 2025
907.67
907.67
895.67
896.67
856.50
63,600
Dec 1, 2025
918.33
918.33
905.67
908.00
867.33
126,900
Nov 28, 2025
915.67
919.00
913.33
916.33
875.29
60,900
Nov 27, 2025
911.67
916.33
907.67
911.67
870.83
54,300
Nov 26, 2025
909.00
909.67
903.33
907.33
866.69
93,000
Nov 25, 2025
908.00
910.00
893.33
899.33
859.05
110,100
Nov 21, 2025
872.67
908.00
872.67
908.00
867.33
164,100
Nov 20, 2025
882.33
882.33
871.33
875.00
835.81
74,400
Nov 19, 2025
867.33
876.33
864.00
865.67
826.89
92,400
Nov 18, 2025
884.33
884.33
867.00
868.67
829.76
91,500
Nov 17, 2025
881.33
886.33
874.00
879.33
839.95
112,800
Nov 14, 2025
878.00
879.67
873.33
875.33
836.12
85,200
Nov 13, 2025
877.33
884.00
870.33
878.67
839.31
110,700
Nov 12, 2025
867.67
876.33
861.33
867.67
828.80
235,500
Nov 11, 2025
877.00
881.33
867.33
879.33
839.95
126,600
Nov 10, 2025
872.67
874.67
863.33
870.00
831.03
360,300
Nov 7, 2025
852.33
857.00
851.67
856.00
817.66
63,300
Nov 6, 2025
846.67
859.33
845.33
849.67
811.61
83,100
Nov 5, 2025
852.00
860.00
837.00
846.33
808.42
87,300
Nov 4, 2025
854.00
862.33
845.00
852.00
813.84
63,300
