ALBIS Co.,Ltd. - 7475.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,075	3,105	3,105	3,120	3,065	7,800
August 15, 2025	3,050	3,065	3,065	3,090	3,040	10,000
August 14, 2025	3,120	3,040	3,040	3,130	3,040	8,800
August 13, 2025	3,020	3,140	3,140	3,140	3,020	17,600
August 12, 2025	3,015	3,040	3,040	3,070	3,010	12,800
August 08, 2025	3,030	3,015	3,015	3,050	3,000	10,700
August 07, 2025	3,010	2,997	2,997	3,040	2,995	8,500
August 06, 2025	3,010	2,991	2,991	3,035	2,991	11,300
August 05, 2025	2,986	3,010	3,010	3,030	2,967	29,000
August 04, 2025	2,970	2,965	2,965	3,015	2,955	30,500
August 01, 2025	2,875	2,970	2,970	3,015	2,860	105,100
July 31, 2025	3,040	3,325	3,325	3,325	3,015	242,400
July 30, 2025	3,025	3,000	3,000	3,040	3,000	4,500
July 29, 2025	3,020	3,025	3,025	3,065	3,020	3,400
July 28, 2025	3,070	3,050	3,050	3,090	3,050	5,500
July 25, 2025	3,090	3,110	3,110	3,125	3,070	15,700
July 24, 2025	3,010	3,050	3,050	3,050	3,010	6,600
July 23, 2025	3,020	3,000	3,000	3,020	2,994	6,500
July 22, 2025	3,000	3,000	3,000	3,030	2,997	7,000
July 18, 2025	2,988	2,977	2,977	3,000	2,977	2,000
July 17, 2025	2,965	2,997	2,997	2,997	2,965	2,500
July 16, 2025	2,988	2,971	2,971	3,000	2,971	4,000
July 15, 2025	2,967	2,967	2,967	2,978	2,966	1,800
July 14, 2025	2,997	2,966	2,966	3,010	2,966	5,500
July 11, 2025	3,015	2,975	2,975	3,015	2,962	5,700
July 10, 2025	3,030	2,964	2,964	3,050	2,964	9,700
July 09, 2025	2,998	3,005	3,005	3,020	2,991	5,000
July 08, 2025	3,040	2,998	2,998	3,040	2,998	5,500
July 07, 2025	3,000	3,030	3,030	3,035	2,984	5,800
July 04, 2025	3,020	3,010	3,010	3,025	3,005	1,700
July 03, 2025	2,976	3,000	3,000	3,015	2,976	3,900
July 02, 2025	2,984	2,980	2,980	3,020	2,980	11,300
July 01, 2025	2,973	2,956	2,956	2,997	2,956	3,900
June 30, 2025	2,978	2,978	2,978	2,998	2,977	2,500
June 27, 2025	2,962	2,988	2,988	2,988	2,962	4,500
June 26, 2025	2,959	2,960	2,960	2,971	2,945	5,300
June 25, 2025	3,000	2,963	2,963	3,000	2,942	6,900
June 24, 2025	2,995	2,985	2,985	2,998	2,985	1,400
June 23, 2025	2,919	2,975	2,975	2,982	2,919	5,600
June 20, 2025	2,975	2,923	2,923	3,005	2,923	12,900
June 19, 2025	2,997	2,998	2,998	2,999	2,973	3,600
June 18, 2025	2,976	2,974	2,974	2,988	2,974	3,000
June 17, 2025	2,988	2,982	2,982	2,998	2,955	5,400
June 16, 2025	2,982	2,988	2,988	2,996	2,970	5,500
June 13, 2025	2,985	2,976	2,976	3,010	2,971	8,000
June 12, 2025	3,005	2,999	2,999	3,015	2,980	5,900
June 11, 2025	2,990	3,005	3,005	3,010	2,980	5,100
June 10, 2025	3,005	2,986	2,986	3,010	2,981	5,000
June 09, 2025	3,020	3,010	3,010	3,020	3,000	2,500
June 06, 2025	3,020	3,005	3,005	3,035	2,992	3,300
June 05, 2025	3,015	3,020	3,020	3,040	2,985	7,500
June 04, 2025	3,020	3,015	3,015	3,050	3,015	6,900
June 03, 2025	3,010	3,020	3,020	3,050	3,005	6,700
June 02, 2025	3,035	3,010	3,010	3,085	3,010	8,500
May 30, 2025	3,000	3,040	3,040	3,050	2,982	11,100
May 29, 2025	2,971	3,005	3,005	3,010	2,971	8,000
May 28, 2025	2,948	2,971	2,971	3,010	2,948	11,400
May 27, 2025	2,946	2,933	2,933	2,946	2,920	1,400
May 26, 2025	2,915	2,924	2,924	2,942	2,915	4,900
May 23, 2025	2,930	2,905	2,905	2,930	2,901	1,800

ALBIS Co.,Ltd. (7475.T) JPX