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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,742	2,710	2,710	2,755	2,710	7,200
February 19, 2026	2,731	2,750	2,750	2,755	2,727	5,200
February 18, 2026	2,739	2,742	2,742	2,756	2,734	8,900
February 17, 2026	2,746	2,739	2,739	2,759	2,733	9,000
February 16, 2026	2,738	2,734	2,734	2,759	2,712	11,300
February 13, 2026	2,739	2,738	2,738	2,743	2,717	11,700
February 12, 2026	2,728	2,721	2,721	2,733	2,719	12,100
February 10, 2026	2,700	2,713	2,713	2,727	2,690	9,600
February 09, 2026	2,672	2,677	2,677	2,689	2,656	8,300
February 06, 2026	2,663	2,651	2,651	2,664	2,646	14,600
February 05, 2026	2,659	2,663	2,663	2,677	2,658	9,300
February 04, 2026	2,646	2,648	2,648	2,665	2,646	7,800
February 03, 2026	2,630	2,646	2,646	2,649	2,630	10,900
February 02, 2026	2,632	2,630	2,630	2,643	2,627	8,200
January 30, 2026	2,633	2,618	2,618	2,643	2,618	13,300
January 29, 2026	2,635	2,621	2,621	2,635	2,613	16,400
January 28, 2026	2,663	2,640	2,640	2,663	2,640	14,200
January 27, 2026	2,690	2,663	2,663	2,690	2,663	10,500
January 26, 2026	2,720	2,690	2,690	2,720	2,690	19,500
January 23, 2026	2,722	2,725	2,725	2,735	2,717	7,700
January 22, 2026	2,719	2,721	2,721	2,742	2,713	12,300
January 21, 2026	2,763	2,719	2,719	2,763	2,715	9,800
January 20, 2026	2,758	2,763	2,763	2,776	2,733	15,800
January 19, 2026	2,732	2,751	2,751	2,758	2,726	11,400
January 16, 2026	2,711	2,715	2,715	2,728	2,706	9,100
January 15, 2026	2,713	2,711	2,711	2,722	2,710	7,500
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

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