STUDIO ALICE Co.,Ltd. (TYO:2305)
Japan · Delayed Price · Currency is JPY 1,985.00
+20.00 (1.02%)
At close: Mar 27, 2026
STUDIO ALICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,968.00 | 1,989.00 | 1,964.00 | 1,985.00 | 1,985.00 | 1.02% | 34,900 |
| Mar 26, 2026 | 1,974.00 | 1,975.00 | 1,958.00 | 1,965.00 | 1,965.00 | -0.41% | 18,100 |
| Mar 25, 2026 | 1,975.00 | 1,990.00 | 1,970.00 | 1,973.00 | 1,973.00 | 0.10% | 26,500 |
| Mar 24, 2026 | 1,951.00 | 1,972.00 | 1,951.00 | 1,971.00 | 1,971.00 | 1.28% | 22,400 |
| Mar 23, 2026 | 1,953.00 | 1,963.00 | 1,942.00 | 1,946.00 | 1,946.00 | 0.88% | 64,700 |
| Mar 19, 2026 | 1,994.00 | 1,998.00 | 1,929.00 | 1,929.00 | 1,929.00 | -3.41% | 64,800 |
| Mar 18, 2026 | 1,992.00 | 1,999.00 | 1,991.00 | 1,997.00 | 1,997.00 | 0.30% | 23,100 |
| Mar 17, 2026 | 1,965.00 | 1,992.00 | 1,965.00 | 1,991.00 | 1,991.00 | 1.43% | 23,800 |
| Mar 16, 2026 | 1,979.00 | 1,979.00 | 1,958.00 | 1,963.00 | 1,963.00 | -0.76% | 24,200 |
| Mar 13, 2026 | 1,963.00 | 1,985.00 | 1,956.00 | 1,978.00 | 1,978.00 | 0.46% | 53,500 |
| Mar 12, 2026 | 1,975.00 | 1,975.00 | 1,962.00 | 1,969.00 | 1,969.00 | -0.30% | 24,300 |
| Mar 11, 2026 | 1,970.00 | 1,983.00 | 1,968.00 | 1,975.00 | 1,975.00 | 0.41% | 17,200 |
| Mar 10, 2026 | 1,965.00 | 1,979.00 | 1,955.00 | 1,967.00 | 1,967.00 | 0.41% | 34,700 |
| Mar 9, 2026 | 1,951.00 | 1,959.00 | 1,927.00 | 1,959.00 | 1,959.00 | -0.10% | 59,400 |
| Mar 6, 2026 | 1,970.00 | 1,978.00 | 1,958.00 | 1,961.00 | 1,961.00 | -1.21% | 44,700 |
| Mar 5, 2026 | 1,965.00 | 1,993.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1.28% | 38,000 |
| Mar 4, 2026 | 1,980.00 | 1,982.00 | 1,960.00 | 1,960.00 | 1,960.00 | -1.11% | 48,500 |
| Mar 3, 2026 | 1,989.00 | 1,989.00 | 1,980.00 | 1,982.00 | 1,982.00 | -0.25% | 32,400 |
| Mar 2, 2026 | 1,989.00 | 1,991.00 | 1,982.00 | 1,987.00 | 1,987.00 | -0.65% | 20,100 |
| Feb 27, 2026 | 1,988.00 | 2,000.00 | 1,987.00 | 2,000.00 | 2,000.00 | 1.01% | 29,900 |
| Feb 26, 2026 | 1,991.00 | 1,997.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.88% | 63,300 |
| Feb 25, 2026 | 2,009.00 | 2,018.00 | 2,009.00 | 2,018.00 | 1,968.00 | 0.60% | 63,400 |
| Feb 24, 2026 | 2,006.00 | 2,008.00 | 2,001.00 | 2,006.00 | 1,956.30 | 0.30% | 23,900 |
| Feb 20, 2026 | 1,990.00 | 2,000.00 | 1,988.00 | 2,000.00 | 1,950.45 | 0.45% | 34,800 |
| Feb 19, 2026 | 1,990.00 | 1,993.00 | 1,989.00 | 1,991.00 | 1,941.67 | 0.05% | 13,400 |
| Feb 18, 2026 | 1,991.00 | 1,997.00 | 1,990.00 | 1,990.00 | 1,940.69 | - | 15,000 |
| Feb 17, 2026 | 1,994.00 | 1,994.00 | 1,990.00 | 1,990.00 | 1,940.69 | -0.15% | 19,800 |
| Feb 16, 2026 | 1,998.00 | 2,000.00 | 1,993.00 | 1,993.00 | 1,943.62 | -0.15% | 26,200 |
| Feb 13, 2026 | 2,002.00 | 2,003.00 | 1,996.00 | 1,996.00 | 1,946.55 | -0.20% | 19,700 |
| Feb 12, 2026 | 1,999.00 | 2,002.00 | 1,998.00 | 2,000.00 | 1,950.45 | 0.15% | 15,200 |
| Feb 10, 2026 | 2,000.00 | 2,003.00 | 1,997.00 | 1,997.00 | 1,947.52 | 0.10% | 17,600 |
| Feb 9, 2026 | 2,002.00 | 2,003.00 | 1,995.00 | 1,995.00 | 1,945.57 | -0.15% | 21,800 |
| Feb 6, 2026 | 2,007.00 | 2,010.00 | 1,996.00 | 1,998.00 | 1,948.50 | -0.45% | 21,900 |
| Feb 5, 2026 | 2,007.00 | 2,010.00 | 2,002.00 | 2,007.00 | 1,957.27 | 0.35% | 22,900 |
| Feb 4, 2026 | 1,994.00 | 2,002.00 | 1,994.00 | 2,000.00 | 1,950.45 | 0.35% | 17,600 |
| Feb 3, 2026 | 1,994.00 | 2,000.00 | 1,990.00 | 1,993.00 | 1,943.62 | 0.30% | 34,500 |
| Feb 2, 2026 | 1,997.00 | 2,000.00 | 1,987.00 | 1,987.00 | 1,937.77 | -0.25% | 36,700 |
| Jan 30, 2026 | 1,996.00 | 1,997.00 | 1,986.00 | 1,992.00 | 1,942.64 | 0.05% | 27,400 |
| Jan 29, 2026 | 1,990.00 | 1,998.00 | 1,984.00 | 1,991.00 | 1,941.67 | 0.05% | 45,300 |
| Jan 28, 2026 | 1,999.00 | 1,999.00 | 1,986.00 | 1,990.00 | 1,940.69 | -0.45% | 41,100 |
| Jan 27, 2026 | 2,005.00 | 2,009.00 | 1,999.00 | 1,999.00 | 1,949.47 | -0.30% | 60,700 |
| Jan 26, 2026 | 2,011.00 | 2,014.00 | 2,005.00 | 2,005.00 | 1,955.32 | -0.55% | 38,800 |
| Jan 23, 2026 | 2,016.00 | 2,023.00 | 2,014.00 | 2,016.00 | 1,966.05 | -0.20% | 16,900 |
| Jan 22, 2026 | 2,010.00 | 2,026.00 | 2,010.00 | 2,020.00 | 1,969.95 | 0.55% | 22,200 |
| Jan 21, 2026 | 2,019.00 | 2,019.00 | 2,009.00 | 2,009.00 | 1,959.22 | -0.50% | 45,200 |
| Jan 20, 2026 | 2,025.00 | 2,025.00 | 2,018.00 | 2,019.00 | 1,968.98 | -0.30% | 32,200 |
| Jan 19, 2026 | 2,038.00 | 2,038.00 | 2,024.00 | 2,025.00 | 1,974.83 | -0.64% | 22,500 |
| Jan 16, 2026 | 2,029.00 | 2,038.00 | 2,026.00 | 2,038.00 | 1,987.50 | 0.59% | 23,200 |
| Jan 15, 2026 | 2,018.00 | 2,029.00 | 2,012.00 | 2,026.00 | 1,975.80 | 0.10% | 23,600 |
| Jan 14, 2026 | 2,020.00 | 2,024.00 | 2,017.00 | 2,024.00 | 1,973.85 | 0.20% | 24,000 |