Altech Corporation - 4641.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,662	2,686	2,686	2,695	2,662	18,500
December 03, 2025	2,684	2,671	2,671	2,684	2,662	24,700
December 02, 2025	2,723	2,690	2,690	2,723	2,687	21,200
December 01, 2025	2,755	2,724	2,724	2,755	2,717	42,300
November 28, 2025	2,747	2,749	2,749	2,757	2,740	20,300
November 27, 2025	2,735	2,735	2,735	2,749	2,723	18,100
November 26, 2025	2,727	2,722	2,722	2,729	2,710	31,000
November 25, 2025	2,724	2,698	2,698	2,730	2,680	36,700
November 21, 2025	2,618	2,724	2,724	2,724	2,618	54,700
November 20, 2025	2,647	2,625	2,625	2,647	2,614	24,800
November 19, 2025	2,602	2,597	2,597	2,629	2,592	30,800
November 18, 2025	2,653	2,606	2,606	2,653	2,601	30,500
November 17, 2025	2,644	2,638	2,638	2,659	2,622	37,600
November 14, 2025	2,634	2,626	2,626	2,639	2,620	28,400
November 13, 2025	2,632	2,636	2,636	2,652	2,611	36,900
November 12, 2025	2,603	2,603	2,603	2,629	2,584	78,500
November 11, 2025	2,631	2,638	2,638	2,644	2,602	42,200
November 10, 2025	2,618	2,610	2,610	2,624	2,590	120,100
November 07, 2025	2,557	2,568	2,568	2,571	2,555	21,100
November 06, 2025	2,540	2,549	2,549	2,578	2,536	27,700
November 05, 2025	2,556	2,539	2,539	2,580	2,511	29,100
November 04, 2025	2,562	2,556	2,556	2,587	2,535	21,100
October 31, 2025	2,568	2,559	2,559	2,568	2,528	30,300
October 30, 2025	2,539	2,537	2,537	2,560	2,537	32,000
October 29, 2025	2,626	2,544	2,544	2,626	2,536	60,900
October 28, 2025	2,695	2,626	2,626	2,695	2,626	49,000
October 27, 2025	2,723	2,723	2,723	2,723	2,704	39,100
October 24, 2025	2,744	2,703	2,703	2,744	2,694	44,900
October 23, 2025	2,698	2,717	2,717	2,738	2,680	52,400
October 22, 2025	2,665	2,686	2,686	2,692	2,665	28,900
October 21, 2025	2,642	2,656	2,656	2,665	2,642	15,500
October 20, 2025	2,641	2,638	2,638	2,654	2,626	19,800
October 17, 2025	2,641	2,620	2,620	2,645	2,616	15,400
October 16, 2025	2,643	2,641	2,641	2,668	2,640	18,400
October 15, 2025	2,647	2,643	2,643	2,650	2,622	13,300
October 14, 2025	2,601	2,619	2,619	2,627	2,592	30,300
October 10, 2025	2,680	2,649	2,649	2,681	2,642	24,500
October 09, 2025	2,718	2,698	2,698	2,731	2,695	23,500
October 08, 2025	2,739	2,715	2,715	2,764	2,715	19,900
October 07, 2025	2,737	2,739	2,739	2,751	2,724	21,700
October 06, 2025	2,801	2,755	2,755	2,801	2,726	40,500
October 03, 2025	2,701	2,720	2,720	2,738	2,701	17,500
October 02, 2025	2,732	2,707	2,707	2,741	2,701	19,000
October 01, 2025	2,789	2,734	2,734	2,789	2,731	29,300
September 30, 2025	2,828	2,794	2,794	2,828	2,790	15,300
September 29, 2025	2,850	2,828	2,828	2,850	2,807	25,200
September 26, 2025	2,852	2,875	2,875	2,875	2,850	28,700
September 25, 2025	2,869	2,868	2,868	2,874	2,849	20,100
September 24, 2025	2,872	2,854	2,854	2,880	2,827	26,500
September 22, 2025	2,851	2,848	2,848	2,862	2,826	27,000
September 19, 2025	2,869	2,835	2,835	2,869	2,789	65,200
September 18, 2025	2,863	2,840	2,840	2,863	2,827	13,300
September 17, 2025	2,893	2,849	2,849	2,897	2,843	15,300
September 16, 2025	2,877	2,918	2,918	2,921	2,877	15,300
September 12, 2025	2,905	2,897	2,897	2,930	2,879	27,400
September 11, 2025	2,929	2,900	2,900	2,929	2,900	5,200
September 10, 2025	2,890	2,923	2,923	2,939	2,876	13,400
September 09, 2025	2,929	2,898	2,898	2,950	2,898	15,100
September 08, 2025	2,887	2,923	2,923	2,932	2,887	14,200
September 05, 2025	2,914	2,895	2,895	2,915	2,872	14,500

Altech Corporation (4641.T) JPX