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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,650	2,618	2,618	2,650	2,612	51,700
February 19, 2026	2,643	2,653	2,653	2,653	2,615	36,000
February 18, 2026	2,626	2,617	2,617	2,626	2,610	35,200
February 17, 2026	2,663	2,624	2,624	2,664	2,620	38,100
February 16, 2026	2,622	2,656	2,656	2,661	2,619	50,000
February 13, 2026	2,659	2,611	2,611	2,680	2,595	73,800
February 12, 2026	2,711	2,695	2,695	2,711	2,685	23,300
February 10, 2026	2,697	2,697	2,697	2,708	2,684	25,200
February 09, 2026	2,689	2,684	2,684	2,689	2,645	31,500
February 06, 2026	2,625	2,639	2,639	2,647	2,625	15,500
February 05, 2026	2,644	2,657	2,657	2,667	2,623	25,100
February 04, 2026	2,614	2,622	2,622	2,640	2,601	27,100
February 03, 2026	2,619	2,618	2,618	2,634	2,614	29,100
February 02, 2026	2,649	2,619	2,619	2,649	2,607	27,400
January 30, 2026	2,610	2,626	2,626	2,626	2,597	20,900
January 29, 2026	2,596	2,610	2,610	2,612	2,580	31,000
January 28, 2026	2,628	2,603	2,603	2,628	2,596	37,800
January 27, 2026	2,640	2,627	2,627	2,640	2,619	37,200
January 26, 2026	2,687	2,640	2,640	2,687	2,630	42,900
January 23, 2026	2,688	2,712	2,712	2,719	2,686	37,000
January 22, 2026	2,668	2,680	2,680	2,686	2,655	26,200
January 21, 2026	2,665	2,647	2,647	2,665	2,632	33,700
January 20, 2026	2,715	2,690	2,690	2,715	2,681	27,400
January 19, 2026	2,746	2,705	2,705	2,747	2,705	31,600
January 16, 2026	2,714	2,742	2,742	2,742	2,699	36,800
January 15, 2026	2,714	2,731	2,731	2,740	2,714	26,100
January 14, 2026	2,711	2,712	2,712	2,731	2,711	18,000
January 13, 2026	2,730	2,719	2,719	2,734	2,705	38,300
January 09, 2026	2,683	2,709	2,709	2,733	2,683	43,500
January 08, 2026	2,746	2,712	2,712	2,748	2,712	22,000
January 07, 2026	2,723	2,740	2,740	2,743	2,695	40,200
January 06, 2026	2,683	2,713	2,713	2,720	2,683	44,300
January 05, 2026	2,707	2,683	2,683	2,714	2,667	37,500
December 30, 2025	2,742	2,707	2,707	2,742	2,707	19,000
December 29, 2025	2,720	2,728	2,728	2,738	2,692	58,500
December 26, 2025	2,759	2,769	2,769	2,773	2,754	37,100
December 25, 2025	2,757	2,755	2,755	2,757	2,737	25,900
December 24, 2025	2,760	2,740	2,740	2,766	2,737	43,400
December 23, 2025	2,705	2,756	2,756	2,762	2,703	50,700
December 22, 2025	2,739	2,726	2,726	2,739	2,705	27,800
December 19, 2025	2,697	2,716	2,716	2,717	2,692	37,400
December 18, 2025	2,682	2,697	2,697	2,711	2,655	47,500
December 17, 2025	2,715	2,664	2,664	2,715	2,662	18,400
December 16, 2025	2,713	2,683	2,683	2,713	2,683	37,400
December 15, 2025	2,679	2,699	2,699	2,699	2,670	44,200
December 12, 2025	2,685	2,665	2,665	2,685	2,660	50,100
December 11, 2025	2,685	2,640	2,640	2,685	2,614	88,000
December 10, 2025	2,697	2,676	2,676	2,697	2,668	41,600
December 09, 2025	2,721	2,679	2,679	2,721	2,668	29,700
December 08, 2025	2,693	2,709	2,709	2,717	2,685	30,500
December 05, 2025	2,694	2,663	2,663	2,694	2,663	21,700
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

Altech Corporation (4641.T) JPX