|
Delayed
Other stock markets
|
5-day change | 1st Jan Change | ||
| 232.00 JPY | +4.04% |
|
+8.92% | +46.84% |
Quotes 5-day view: Almedio Inc.
Delayed Quote Japan Exchange
| 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | |
|---|---|---|---|---|---|
| Last | JP¥221.00 | JP¥229.00 | JP¥224.00 | JP¥223.00 | JP¥232.00 |
| Volume | 128,500 | 194,100 | 93,200 | 57,400 | 80,500 |
| Change | +3.76% | +3.62% | -2.18% | -0.45% | +4.04% |
| Opening | JP¥213.00 | JP¥219.00 | JP¥228.00 | JP¥222.00 | JP¥225.00 |
| High | JP¥223.00 | JP¥230.00 | JP¥229.00 | JP¥225.00 | JP¥232.00 |
| Low | JP¥213.00 | JP¥218.00 | JP¥221.00 | JP¥220.00 | JP¥225.00 |
Performance
| 1 day | +4.04% | ||
| 1 week | +8.92% | ||
| Current month | +9.95% | ||
| 1 month | -2.11% | ||
| 3 months | -19.72% | ||
| 6 months | +11.00% | ||
| Current year | +46.84% | ||
| 1 year | +3.11% | ||
| 3 years | -48.10% | ||
| 5 years | +41.46% | ||
| 10 years | +71.85% |
Volumes
marketsDaily volume
80,500
Estimated daily volume
99,588
Avg. Volume 20 sessions
142,321
Daily volume ratio
0.7
Avg. Volume 20 sessions JPY
33,018,472
Avg. Volume 20 sessions USD
208,313.54
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)
4,467,934,055
Market Cap (USD)
28,331,499
Net sales (JPY)
2,372,000,000
Net sales (USD)
15,041,027
Number of employees
208
Sales / Employee (JPY)
11,403,846
Sales / Employee (USD)
72,313
Free-Float
85.92 %
Free-Float capitalization (JPY)
3,986,365,562
Free-Float capitalization (USD)
25,277,838
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
222
Moving average 20 days
218.7
Moving average 50 days
241.24
Moving average 100 days
260.94
Price spread / (MMA5)
-4.31%
Price spread / (MMA20)
-5.73%
Price spread / (MMA50)
+3.98%
Price spread / (MMA100)
+12.47%
STIM
RSI 9 days
53.72
RSI 14 days
48.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.04% | +8.92% | +3.11% | -48.10% | 28.33M | |
| +3.68% | +11.94% | +229.75% | +702.14% | 293B | |
| -4.71% | -5.07% | +440.22% | +1,115.61% | 184B | |
| +1.51% | +11.11% | +155.74% | +201.02% | 70.47B | |
| +0.71% | +14.23% | +155.98% | +243.38% | 44.43B | |
| -5.27% | +20.04% | +155.50% | +697.99% | 33.82B | |
| +10.00% | +41.53% | +275.34% | +1,196.38% | 32.78B | |
| +6.64% | +10.19% | +15.09% | -8.41% | 27.48B | |
| -2.62% | -1.28% | +72.22% | +154.05% | 20.18B | |
| +1.10% | +6.36% | +30.39% | +109.17% | 19.25B | |
| Average | +1.49% | +9.43% | +153.33% | +436.32% | 72.59B | |
| Weighted average by Cap. | +0.89% | +7.94% | +252.26% | +694.57% |
Historical Quotes: Almedio Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
04598c829f3f.y_VC6eqpHLdQeaXCYyIjZ7zoRve37gpDxZtz5TiHSU8.hrJ3haeeV_kWTPT3DGwbHf2wdcXS3j0bovAxv2DIBwK5simjofklzmUwzg
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 232.00 | 3,200 | 80,500 |
| 02:24:54 | 232.00 | 200 | 77,300 |
| 02:23:44 | 232.00 | 1,100 | 77,100 |
| 02:16:22 | 231.00 | 100 | 76,000 |
| 02:15:25 | 231.00 | 300 | 75,900 |
| 02:10:11 | 231.00 | 100 | 75,600 |
| 02:04:14 | 231.00 | 500 | 75,500 |
| 02:04:05 | 231.00 | 700 | 75,000 |
| 02:03:14 | 231.00 | 200 | 74,300 |
| 02:03:14 | 231.00 | 300 | 74,100 |
Course Extremes
| 1 week | 213 |  | 232 |
| 1 month | 194 | | 240 |
| 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 | +41.14% | ||
| 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
