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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,712	2,713	2,713	2,728	2,707	7,400
January 13, 2026	2,759	2,713	2,713	2,759	2,702	12,300
January 09, 2026	2,713	2,714	2,714	2,728	2,712	6,700
January 08, 2026	2,721	2,713	2,713	2,723	2,711	6,900
January 07, 2026	2,702	2,716	2,716	2,734	2,702	5,500
January 06, 2026	2,697	2,710	2,710	2,718	2,697	5,800
January 05, 2026	2,680	2,693	2,693	2,695	2,677	8,100
December 30, 2025	2,697	2,685	2,685	2,697	2,684	5,500
December 29, 2025	2,690	2,688	2,688	2,696	2,669	10,100
December 26, 2025	2,669	2,684	2,684	2,684	2,666	11,500
December 25, 2025	2,660	2,669	2,669	2,671	2,655	15,700
December 24, 2025	2,642	2,657	2,657	2,657	2,634	8,700
December 23, 2025	2,645	2,642	2,642	2,655	2,630	13,300
December 22, 2025	2,650	2,645	2,645	2,653	2,639	12,400
December 19, 2025	2,651	2,653	2,653	2,657	2,642	8,900
December 18, 2025	2,641	2,647	2,647	2,655	2,635	9,700
December 17, 2025	2,642	2,641	2,641	2,654	2,638	4,400
December 16, 2025	2,647	2,642	2,642	2,654	2,642	6,700
December 15, 2025	2,640	2,647	2,647	2,655	2,630	20,400
December 12, 2025	2,640	2,632	2,632	2,648	2,625	17,100
December 11, 2025	2,654	2,623	2,623	2,663	2,621	8,900
December 10, 2025	2,639	2,654	2,654	2,657	2,630	12,800
December 09, 2025	2,625	2,630	2,630	2,640	2,624	7,500
December 08, 2025	2,646	2,625	2,625	2,650	2,624	11,800
December 05, 2025	2,653	2,635	2,635	2,653	2,635	5,100
December 04, 2025	2,625	2,649	2,649	2,653	2,625	9,600
December 03, 2025	2,632	2,628	2,628	2,642	2,620	22,500
December 02, 2025	2,676	2,638	2,638	2,676	2,634	17,600
December 01, 2025	2,714	2,663	2,663	2,714	2,663	27,000
November 28, 2025	2,716	2,725	2,725	2,739	2,715	11,400
November 27, 2025	2,710	2,720	2,720	2,727	2,701	5,700
November 26, 2025	2,710	2,717	2,717	2,734	2,710	5,500
November 25, 2025	2,731	2,715	2,715	2,737	2,700	10,300
November 21, 2025	2,685	2,731	2,731	2,735	2,685	11,400
November 20, 2025	2,703	2,689	2,689	2,705	2,689	6,000
November 19, 2025	2,706	2,688	2,688	2,716	2,687	7,500
November 18, 2025	2,729	2,700	2,700	2,733	2,700	5,700
November 17, 2025	2,709	2,727	2,727	2,733	2,692	10,000
November 14, 2025	2,744	2,708	2,708	2,744	2,699	13,800
November 13, 2025	2,763	2,735	2,735	2,763	2,724	5,400
November 12, 2025	2,747	2,738	2,738	2,768	2,738	11,000
November 11, 2025	2,724	2,732	2,732	2,737	2,710	5,400
November 10, 2025	2,730	2,734	2,734	2,742	2,721	3,800
November 07, 2025	2,706	2,730	2,730	2,738	2,706	6,700
November 06, 2025	2,689	2,712	2,712	2,733	2,689	7,800
November 05, 2025	2,710	2,703	2,703	2,715	2,670	9,800
November 04, 2025	2,693	2,695	2,695	2,720	2,681	11,400
October 31, 2025	2,710	2,684	2,684	2,716	2,650	21,300
October 30, 2025	2,700	2,700	2,700	2,727	2,700	16,400
October 29, 2025	2,751	2,706	2,706	2,759	2,706	17,600
October 28, 2025	2,792	2,761	2,761	2,793	2,759	9,400
October 27, 2025	2,795	2,806	2,806	2,807	2,795	6,700
October 24, 2025	2,812	2,782	2,782	2,812	2,781	5,400
October 23, 2025	2,777	2,802	2,802	2,816	2,777	7,200
October 22, 2025	2,791	2,792	2,792	2,799	2,770	7,800
October 21, 2025	2,782	2,791	2,791	2,800	2,782	3,200
October 20, 2025	2,815	2,800	2,800	2,815	2,790	7,500
October 17, 2025	2,782	2,783	2,783	2,797	2,782	3,600
October 16, 2025	2,784	2,782	2,782	2,791	2,777	7,400
October 15, 2025	2,762	2,784	2,784	2,796	2,762	6,000

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