STUDIO ALICE Co.,Ltd. (TYO:2305)
Japan · Delayed Price · Currency is JPY 2,007.00
+7.00 (0.35%)
At close: Feb 5, 2026
STUDIO ALICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2,007.00 | 2,010.00 | 2,002.00 | 2,007.00 | 2,007.00 | 0.35% | 22,900 |
| Feb 4, 2026 | 1,994.00 | 2,002.00 | 1,994.00 | 2,000.00 | 2,000.00 | 0.35% | 17,600 |
| Feb 3, 2026 | 1,994.00 | 2,000.00 | 1,990.00 | 1,993.00 | 1,993.00 | 0.30% | 34,500 |
| Feb 2, 2026 | 1,997.00 | 2,000.00 | 1,987.00 | 1,987.00 | 1,987.00 | -0.25% | 36,700 |
| Jan 30, 2026 | 1,996.00 | 1,997.00 | 1,986.00 | 1,992.00 | 1,992.00 | 0.05% | 27,400 |
| Jan 29, 2026 | 1,990.00 | 1,998.00 | 1,984.00 | 1,991.00 | 1,991.00 | 0.05% | 45,300 |
| Jan 28, 2026 | 1,999.00 | 1,999.00 | 1,986.00 | 1,990.00 | 1,990.00 | -0.45% | 41,100 |
| Jan 27, 2026 | 2,005.00 | 2,009.00 | 1,999.00 | 1,999.00 | 1,999.00 | -0.30% | 60,700 |
| Jan 26, 2026 | 2,011.00 | 2,014.00 | 2,005.00 | 2,005.00 | 2,005.00 | -0.55% | 38,800 |
| Jan 23, 2026 | 2,016.00 | 2,023.00 | 2,014.00 | 2,016.00 | 2,016.00 | -0.20% | 16,900 |
| Jan 22, 2026 | 2,010.00 | 2,026.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.55% | 22,200 |
| Jan 21, 2026 | 2,019.00 | 2,019.00 | 2,009.00 | 2,009.00 | 2,009.00 | -0.50% | 45,200 |
| Jan 20, 2026 | 2,025.00 | 2,025.00 | 2,018.00 | 2,019.00 | 2,019.00 | -0.30% | 32,200 |
| Jan 19, 2026 | 2,038.00 | 2,038.00 | 2,024.00 | 2,025.00 | 2,025.00 | -0.64% | 22,500 |
| Jan 16, 2026 | 2,029.00 | 2,038.00 | 2,026.00 | 2,038.00 | 2,038.00 | 0.59% | 23,200 |
| Jan 15, 2026 | 2,018.00 | 2,029.00 | 2,012.00 | 2,026.00 | 2,026.00 | 0.10% | 23,600 |
| Jan 14, 2026 | 2,020.00 | 2,024.00 | 2,017.00 | 2,024.00 | 2,024.00 | 0.20% | 24,000 |
| Jan 13, 2026 | 2,031.00 | 2,032.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.20% | 23,900 |
| Jan 9, 2026 | 2,012.00 | 2,031.00 | 2,012.00 | 2,024.00 | 2,024.00 | 0.60% | 31,200 |
| Jan 8, 2026 | 2,023.00 | 2,025.00 | 2,011.00 | 2,012.00 | 2,012.00 | -0.49% | 23,800 |
| Jan 7, 2026 | 2,025.00 | 2,030.00 | 2,021.00 | 2,022.00 | 2,022.00 | -0.39% | 22,300 |
| Jan 6, 2026 | 2,021.00 | 2,030.00 | 2,018.00 | 2,030.00 | 2,030.00 | 0.59% | 19,400 |
| Jan 5, 2026 | 2,014.00 | 2,018.00 | 2,009.00 | 2,018.00 | 2,018.00 | 0.20% | 45,000 |
| Dec 30, 2025 | 2,016.00 | 2,022.00 | 2,012.00 | 2,014.00 | 2,014.00 | -0.40% | 28,600 |
| Dec 29, 2025 | 2,025.00 | 2,025.00 | 2,016.00 | 2,022.00 | 2,022.00 | -0.15% | 25,300 |
| Dec 26, 2025 | 2,017.00 | 2,025.00 | 2,016.00 | 2,025.00 | 2,025.00 | 0.20% | 17,400 |
| Dec 25, 2025 | 2,016.00 | 2,028.00 | 2,015.00 | 2,021.00 | 2,021.00 | 0.25% | 21,900 |
| Dec 24, 2025 | 2,016.00 | 2,020.00 | 2,014.00 | 2,016.00 | 2,016.00 | -0.05% | 24,100 |
| Dec 23, 2025 | 2,018.00 | 2,024.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.05% | 22,000 |
| Dec 22, 2025 | 2,032.00 | 2,032.00 | 2,018.00 | 2,018.00 | 2,018.00 | -0.35% | 29,000 |
| Dec 19, 2025 | 2,037.00 | 2,047.00 | 2,025.00 | 2,025.00 | 2,025.00 | -0.59% | 26,700 |
| Dec 18, 2025 | 2,024.00 | 2,043.00 | 2,023.00 | 2,037.00 | 2,037.00 | 0.54% | 17,700 |
| Dec 17, 2025 | 2,029.00 | 2,033.00 | 2,024.00 | 2,026.00 | 2,026.00 | -0.20% | 11,900 |
| Dec 16, 2025 | 2,042.00 | 2,043.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.39% | 19,600 |
| Dec 15, 2025 | 2,025.00 | 2,043.00 | 2,025.00 | 2,038.00 | 2,038.00 | 0.39% | 29,500 |
| Dec 12, 2025 | 2,021.00 | 2,035.00 | 2,021.00 | 2,030.00 | 2,030.00 | 0.50% | 24,300 |
| Dec 11, 2025 | 2,031.00 | 2,040.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.54% | 17,500 |
| Dec 10, 2025 | 2,035.00 | 2,038.00 | 2,025.00 | 2,031.00 | 2,031.00 | -0.20% | 15,200 |
| Dec 9, 2025 | 2,020.00 | 2,035.00 | 2,019.00 | 2,035.00 | 2,035.00 | 0.89% | 21,000 |
| Dec 8, 2025 | 2,024.00 | 2,029.00 | 2,015.00 | 2,017.00 | 2,017.00 | -0.40% | 21,500 |
| Dec 5, 2025 | 2,025.00 | 2,029.00 | 2,015.00 | 2,025.00 | 2,025.00 | 0.20% | 19,100 |
| Dec 4, 2025 | 2,021.00 | 2,028.00 | 2,020.00 | 2,021.00 | 2,021.00 | -0.15% | 13,200 |
| Dec 3, 2025 | 2,035.00 | 2,038.00 | 2,024.00 | 2,024.00 | 2,024.00 | -0.69% | 14,300 |
| Dec 2, 2025 | 2,039.00 | 2,044.00 | 2,034.00 | 2,038.00 | 2,038.00 | -0.39% | 12,400 |
| Dec 1, 2025 | 2,054.00 | 2,054.00 | 2,038.00 | 2,046.00 | 2,046.00 | -0.58% | 15,700 |
| Nov 28, 2025 | 2,039.00 | 2,058.00 | 2,039.00 | 2,058.00 | 2,058.00 | 0.54% | 13,000 |
| Nov 27, 2025 | 2,049.00 | 2,049.00 | 2,042.00 | 2,047.00 | 2,047.00 | -0.10% | 11,700 |
| Nov 26, 2025 | 2,038.00 | 2,051.00 | 2,038.00 | 2,049.00 | 2,049.00 | 0.15% | 9,800 |
| Nov 25, 2025 | 2,038.00 | 2,050.00 | 2,034.00 | 2,046.00 | 2,046.00 | -0.20% | 14,300 |
| Nov 21, 2025 | 2,017.00 | 2,050.00 | 2,017.00 | 2,050.00 | 2,050.00 | 1.79% | 35,000 |