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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,055	3,130	3,130	3,130	3,030	29,400
August 15, 2025	3,025	3,055	3,055	3,055	3,025	20,600
August 14, 2025	3,020	3,040	3,040	3,060	3,010	28,100
August 13, 2025	2,950	3,060	3,060	3,065	2,950	57,700
August 12, 2025	2,900	2,948	2,948	2,948	2,889	46,200
August 08, 2025	2,804	2,900	2,900	2,906	2,804	32,800
August 07, 2025	2,780	2,806	2,806	2,829	2,763	32,200
August 06, 2025	2,748	2,750	2,750	2,759	2,739	11,900
August 05, 2025	2,770	2,726	2,726	2,770	2,721	6,200
August 04, 2025	2,740	2,739	2,739	2,785	2,735	14,400
August 01, 2025	2,751	2,795	2,795	2,810	2,751	22,200
July 31, 2025	2,705	2,748	2,748	2,748	2,705	14,700
July 30, 2025	2,712	2,691	2,691	2,740	2,691	20,300
July 29, 2025	2,714	2,726	2,726	2,744	2,713	12,500
July 28, 2025	2,723	2,734	2,734	2,768	2,717	11,700
July 25, 2025	2,772	2,740	2,740	2,786	2,715	19,700
July 24, 2025	2,715	2,756	2,756	2,764	2,715	21,800
July 23, 2025	2,681	2,695	2,695	2,705	2,629	28,600
July 22, 2025	2,712	2,660	2,660	2,712	2,660	14,800
July 18, 2025	2,728	2,712	2,712	2,730	2,703	9,300
July 17, 2025	2,705	2,726	2,726	2,727	2,704	8,900
July 16, 2025	2,724	2,705	2,705	2,731	2,705	8,400
July 15, 2025	2,742	2,726	2,726	2,750	2,720	6,600
July 14, 2025	2,750	2,750	2,750	2,775	2,750	8,500
July 11, 2025	2,758	2,750	2,750	2,798	2,734	20,200
July 10, 2025	2,778	2,734	2,734	2,778	2,720	20,700
July 09, 2025	2,763	2,764	2,764	2,785	2,751	8,900
July 08, 2025	2,747	2,763	2,763	2,775	2,744	20,100
July 07, 2025	2,722	2,740	2,740	2,745	2,719	17,500
July 04, 2025	2,734	2,722	2,722	2,735	2,711	7,800
July 03, 2025	2,715	2,731	2,731	2,768	2,715	16,200
July 02, 2025	2,701	2,715	2,715	2,750	2,701	11,300
July 01, 2025	2,779	2,735	2,735	2,800	2,731	29,500
June 30, 2025	2,847	2,760	2,760	2,847	2,760	31,500
June 27, 2025	2,782	2,797	2,797	2,799	2,760	48,900
June 26, 2025	2,744	2,751	2,704	2,755	2,730	18,200
June 25, 2025	2,747	2,744	2,697.12	2,750	2,728	19,500
June 24, 2025	2,780	2,749	2,702.03	2,780	2,746	18,000
June 23, 2025	2,742	2,748	2,701.05	2,750	2,709	17,300
June 20, 2025	2,730	2,755	2,755	2,755	2,728	44,800
June 19, 2025	2,747	2,725	2,725	2,759	2,725	10,400
June 18, 2025	2,730	2,740	2,740	2,766	2,730	19,600
June 17, 2025	2,695	2,757	2,757	2,759	2,695	33,000
June 16, 2025	2,706	2,692	2,692	2,710	2,689	13,500
June 13, 2025	2,710	2,706	2,706	2,710	2,685	25,600
June 12, 2025	2,700	2,683	2,683	2,714	2,678	14,300
June 11, 2025	2,700	2,720	2,720	2,730	2,694	15,000
June 10, 2025	2,725	2,700	2,700	2,725	2,700	15,200
June 09, 2025	2,697	2,729	2,729	2,745	2,697	12,300
June 06, 2025	2,706	2,697	2,697	2,718	2,689	9,100
June 05, 2025	2,690	2,706	2,706	2,712	2,678	12,000
June 04, 2025	2,678	2,690	2,690	2,706	2,673	11,400
June 03, 2025	2,722	2,682	2,682	2,724	2,678	16,500
June 02, 2025	2,735	2,727	2,727	2,760	2,727	16,100
May 30, 2025	2,765	2,767	2,767	2,779	2,739	9,900
May 29, 2025	2,780	2,793	2,793	2,800	2,771	19,900
May 28, 2025	2,828	2,780	2,780	2,829	2,779	18,300
May 27, 2025	2,812	2,820	2,820	2,830	2,800	22,300
May 26, 2025	2,793	2,790	2,790	2,815	2,783	21,900
May 23, 2025	2,776	2,785	2,785	2,800	2,776	14,400

Altech Corporation (4641.T) JPX