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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,947	2,922	2,922	2,947	2,914	13,400
September 03, 2025	2,978	2,919	2,919	2,985	2,913	17,600
September 02, 2025	2,972	2,978	2,978	2,990	2,961	20,300
September 01, 2025	2,915	2,933	2,933	2,949	2,915	14,000
August 29, 2025	2,900	2,913	2,913	2,921	2,892	17,300
August 28, 2025	2,887	2,903	2,903	2,920	2,887	19,400
August 27, 2025	2,900	2,891	2,891	2,903	2,876	22,300
August 26, 2025	2,958	2,919	2,919	2,965	2,919	20,100
August 25, 2025	3,030	2,970	2,970	3,030	2,961	30,800
August 22, 2025	3,120	3,055	3,055	3,130	3,050	39,400
August 21, 2025	3,125	3,140	3,140	3,150	3,115	19,600
August 20, 2025	3,095	3,120	3,120	3,130	3,090	14,000
August 19, 2025	3,130	3,095	3,095	3,170	3,080	23,600
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

Altech Corporation (4641.T) JPX