|
Market Closed -
Japan Exchange
09:30:00 30/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 267.00 JPY | -0.37% |
|
+8.98% | +68.99% |
Stock exchange
Japan Exchange
7859 267.00 ¥
-0.37%
12.02M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 7859 | 267.00JPY | -0.37% | 12.02M ¥ |
Quotes 5-day view: Almedio Inc.
Delayed Quote Japan Exchange
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | ¥253.00 | ¥268.00 | ¥271.00 | ¥268.00 | ¥267.00 |
| Volume | 103,200 | 93,800 | 268,900 | 68,800 | 45,000 |
| Change | +3.27% | +5.93% | +1.12% | -1.11% | -0.37% |
| Opening | ¥247.00 | ¥255.00 | ¥274.00 | ¥269.00 | ¥265.00 |
| High | ¥268.00 | ¥272.00 | ¥290.00 | ¥275.00 | ¥278.00 |
| Low | ¥247.00 | ¥255.00 | ¥267.00 | ¥264.00 | ¥265.00 |
Performance
| 1 day | -0.37% | ||
| 1 week | +8.98% | ||
| 1 month | +5.12% | ||
| 3 months | +26.54% | ||
| 6 months | -3.61% | ||
| Current year | +68.99% | ||
| 1 year | +26.54% | ||
| 3 years | -41.06% | ||
| 5 years | +73.38% | ||
| 10 years | +92.09% |
Volumes
marketsDaily volume
45,000
Estimated daily volume
45,000
Avg. Volume 20 sessions
77,607
Daily volume ratio
0.58
Avg. Volume 20 sessions JPY
20,721,069
Avg. Volume 20 sessions USD
131,454.46
Record volume 1
47,537,500
Record volume 2
47,050,200
Record volume 3
39,418,700
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (JPY)
5,349,499,604
Market Cap (USD)
33,962,058
Net sales (JPY)
2,372,000,000
Net sales (USD)
15,058,979
Number of employees
208
Sales / Employee (JPY)
11,403,846
Sales / Employee (USD)
72,399
Free-Float
85.92%
Free-Float capitalization (JPY)
4,772,913,103
Free-Float capitalization (USD)
30,301,517
Average Daily Capital Traded
0.39%
Indicators
Moving average 5 days
265.4
Moving average 20 days
255
Moving average 50 days
259.52
Moving average 100 days
247.68
Price spread / (MMA5)
-0.60%
Price spread / (MMA20)
-4.49%
Price spread / (MMA50)
-2.80%
Price spread / (MMA100)
-7.24%
RSI 9 days
62.62
RSI 14 days
57.8
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.37% | +8.98% | +26.54% | -41.06% | 33.96M | |
| -10.77% | -7.04% | +161.90% | +534.14% | 270B | |
| -13.47% | -7.04% | +477.38% | - | 164B | |
| -7.98% | +2.23% | +151.91% | +844.44% | 148B | |
| -7.41% | +6.53% | +143.73% | +811.86% | 137B | |
| -6.42% | -2.82% | +125.59% | +258.19% | 73.13B | |
| -7.45% | +2.96% | +28.65% | +275.57% | 42.31B | |
| -8.81% | -7.56% | +69.11% | +173.67% | 39.12B | |
| -.--% | -1.24% | +5.82% | +68.25% | 37.56B | |
| -0.32% | -1.59% | +117.19% | +991.71% | 37.23B | |
| Average | -6.30% | -0.66% | +130.78% | +435.20% | 94.79B | |
| Weighted average by Cap. | -8.91% | -2.44% | +191.69% | +582.94% |
Historical Quotes: Almedio Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
25f5dd393f5c598ada3c706eb4b.uh_C60PS4qeUC0DVGqWxxMZSouHvUheJtrBwzD4ZH3I.9XaThTP_mNL_fiOsatWF8Kszy6CNPCe7h-kI-QorR0r5SJGGAKSR8sNNeA
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 267.00 | 500 | 45,000 |
| 09:23:05 | 267.00 | 100 | 44,500 |
| 09:20:14 | 267.00 | 200 | 44,400 |
| 09:19:33 | 267.00 | 100 | 44,200 |
| 09:19:33 | 268.00 | 100 | 44,100 |
| 09:19:13 | 267.00 | 100 | 44,000 |
| 09:19:13 | 267.00 | 100 | 43,900 |
| 09:19:13 | 267.00 | 600 | 43,800 |
| 09:17:29 | 268.00 | 200 | 43,200 |
| 09:17:29 | 268.00 | 100 | 43,000 |
Price Extremes
| 1 week | 247 |  | 290 |
| 1 month | 241 | | 290 |
| 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 | +68.99% | ||
| 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
