|
Delayed
Japan Exchange
22:30:00 2026-09-16 EDT
|
5-day change | 1st Jan Change | ||
| 292.00 JPY | +1.74% |
|
+6.57% | +84.81% |
Stock exchange
Japan Exchange
7859 292.00 ¥
+1.74%
18.05M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 7859 | 292.00JPY | +1.74% | 18.05M ¥ |
Quotes 5-day view: Almedio Inc.
Delayed Quote Japan Exchange
| 2026-09-11 | 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-16 | |
|---|---|---|---|---|---|
| Last | JP¥274.00 | JP¥281.00 | JP¥290.00 | JP¥287.00 | JP¥292.00 |
| Volume | 271,700 | 74,600 | 132,200 | 76,200 | 61,800 |
| Change | 0.00% | +2.55% | +3.20% | -1.03% | +1.74% |
| Opening | JP¥270.00 | JP¥274.00 | JP¥282.00 | JP¥290.00 | JP¥293.00 |
| High | JP¥280.00 | JP¥283.00 | JP¥292.00 | JP¥293.00 | JP¥295.00 |
| Low | JP¥264.00 | JP¥274.00 | JP¥282.00 | JP¥285.00 | JP¥287.00 |
Performance
| 1 day | +1.74% | ||
| 1 week | +6.57% | ||
| Current month | +13.18% | ||
| 1 month | +16.80% | ||
| 3 months | +8.96% | ||
| 6 months | +11.88% | ||
| Current year | +84.81% | ||
| 1 year | +27.51% | ||
| 3 years | -31.46% | ||
| 5 years | +97.30% | ||
| 10 years | +116.30% |
Volumes
marketsDaily volume
61,800
Estimated daily volume
167,548
Avg. Volume 20 sessions
125,693
Daily volume ratio
1.33
Avg. Volume 20 sessions JPY
36,702,356
Avg. Volume 20 sessions USD
234,821.67
Record volume 1
47,537,500
Record volume 2
47,050,200
Record volume 3
39,418,700
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
5,809,418,926
Market Cap (USD)
37,457,406
Net sales (JPY)
2,372,000,000
Net sales (USD)
15,293,951
Number of employees
208
Sales / Employee (JPY)
11,403,846
Sales / Employee (USD)
73,529
Free-Float
85.92%
Free-Float capitalization (JPY)
5,183,260,822
Free-Float capitalization (USD)
33,420,125
Average Daily Capital Traded
0.63%
Indicators
Moving average 5 days
276
Moving average 20 days
257
Moving average 50 days
237.66
Moving average 100 days
257.6
Price spread / (MMA5)
-5.48%
Price spread / (MMA20)
-11.99%
Price spread / (MMA50)
-18.61%
Price spread / (MMA100)
-11.78%
STIM
RSI 9 days
68.8
RSI 14 days
65.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.74% | +6.57% | +27.51% | -31.46% | 37.46M | |
| +3.64% | +5.24% | +341.17% | +712.95% | 346B | |
| +1.47% | -11.60% | +270.95% | +1,128.52% | 176B | |
| +1.43% | -3.77% | +132.01% | +232.04% | 74.18B | |
| -0.12% | +4.84% | +183.01% | +324.87% | 49.34B | |
| +1.93% | -6.07% | +205.29% | +892.19% | 38.33B | |
| +2.82% | -2.86% | +257.42% | +1,289.27% | 35B | |
| -3.31% | +0.96% | +17.97% | +19.60% | 30.5B | |
| +1.19% | -4.09% | +37.08% | +156.21% | 21.61B | |
| -0.75% | +0.88% | +74.01% | +158.18% | 20.99B | |
| Average | +0.97% | -2.97% | +154.64% | +488.24% | 79.11B | |
| Weighted average by Cap. | +2.04% | -2.03% | +257.95% | +713.34% |
Historical Quotes: Almedio Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1b64de45e3cb538d14a4b06.9notewnIBQHVslb1q-cxlhXvqHieQ4-MrlQ70DP8h_I.kwtLIzCBSmqNihmA5NRcxlmIwxXSAtnO5jgMpEOEvsGhKWsQcLhIVKLmbg
| Date | Price | Volume | Total |
|---|---|---|---|
| 22:30:00 | 292.00 | 100 | 61,800 |
| 22:25:53 | 293.00 | 200 | 61,700 |
| 22:16:31 | 293.00 | 100 | 61,500 |
| 22:16:31 | 293.00 | 200 | 61,400 |
| 22:16:00 | 293.00 | 100 | 61,200 |
| 22:13:15 | 293.00 | 200 | 61,100 |
| 22:13:15 | 293.00 | 300 | 60,900 |
| 22:12:13 | 293.00 | 100 | 60,600 |
| 22:12:13 | 293.00 | 400 | 60,500 |
| 22:00:57 | 293.00 | 100 | 60,100 |
Price Extremes
| 1 week | 264 |  | 295 |
| 1 month | 234 | | 295 |
| Current year | 158 | | 369 |
| 1 year | 152 | | 369 |
| 3 years | 152 | | 1,473 |
| 5 years | 144 | | 1,473 |
| 10 years | 103 | | 1,473 |
Monthly variations
Annual variations
| 2026 | +81.65% | ||
| 2025 | -48.37% | ||
| 2024 | -58.02% | ||
| 2023 | +41.01% | ||
| 2022 | +231.41% | ||
| 2021 | -5.45% | ||
| 2020 | -31.82% | ||
| 2019 | +51.25% | ||
| 2018 | -20.00% | ||
| 2017 | +36.99% | ||
| 2016 | -28.78% | ||
| 2015 | +30.57% | ||
| 2014 | -33.19% | ||
| 2013 | +50.64% | ||
| 2012 | -23.53% | ||
| 2011 | -22.14% | ||
| 2010 | +4.38% | ||
| 2009 | -44.22% | ||
| 2008 | -25.86% | ||
| 2007 | -16.62% | ||
| 2006 | -36.70% | ||
| 2005 | +1.05% | ||
| 2004 | -10.39% | ||
| 2003 | +148.05% | ||
| 2002 | -10.18% | ||
| 2001 | -38.04% | ||
| 2000 | -36.35% | ||
| 1999 | -28.05% |
- Stock Market
- Stocks
- 7859 Stock
- Quotes Almedio Inc.
Select your edition
All financial news and data tailored to specific country editions
