STUDIO ALICE Co.,Ltd. (TYO:2305)
Japan · Delayed Price · Currency is JPY 1,928.00
-12.00 (-0.62%)
Aug 18, 2026, 3:30 PM JST
STUDIO ALICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,940.00 | 1,942.00 | 1,936.00 | 1,936.00 | - | -0.21% | 9,400 |
| Aug 17, 2026 | 1,947.00 | 1,948.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.36% | 51,000 |
| Aug 14, 2026 | 1,936.00 | 1,954.00 | 1,934.00 | 1,947.00 | 1,947.00 | 0.36% | 22,100 |
| Aug 13, 2026 | 1,945.00 | 1,950.00 | 1,935.00 | 1,940.00 | 1,940.00 | -0.51% | 32,100 |
| Aug 12, 2026 | 1,957.00 | 1,957.00 | 1,946.00 | 1,950.00 | 1,950.00 | -0.26% | 20,700 |
| Aug 10, 2026 | 1,950.00 | 1,960.00 | 1,945.00 | 1,955.00 | 1,955.00 | 0.62% | 27,900 |
| Aug 7, 2026 | 1,945.00 | 1,954.00 | 1,938.00 | 1,943.00 | 1,943.00 | 0.57% | 20,300 |
| Aug 6, 2026 | 1,924.00 | 1,940.00 | 1,923.00 | 1,932.00 | 1,932.00 | -0.21% | 18,200 |
| Aug 5, 2026 | 1,922.00 | 1,936.00 | 1,900.00 | 1,936.00 | 1,936.00 | 0.73% | 25,500 |
| Aug 4, 2026 | 1,959.00 | 1,959.00 | 1,922.00 | 1,922.00 | 1,922.00 | -1.89% | 27,300 |
| Aug 3, 2026 | 1,973.00 | 1,978.00 | 1,951.00 | 1,959.00 | 1,959.00 | -1.16% | 29,400 |
| Jul 31, 2026 | 2,003.00 | 2,003.00 | 1,979.00 | 1,982.00 | 1,982.00 | -1.05% | 20,900 |
| Jul 30, 2026 | 2,014.00 | 2,014.00 | 1,997.00 | 2,003.00 | 2,003.00 | -1.09% | 26,200 |
| Jul 29, 2026 | 1,981.00 | 2,027.00 | 1,977.00 | 2,025.00 | 2,025.00 | 2.22% | 53,400 |
| Jul 28, 2026 | 1,979.00 | 1,983.00 | 1,973.00 | 1,981.00 | 1,981.00 | 0.41% | 13,300 |
| Jul 27, 2026 | 1,961.00 | 1,979.00 | 1,961.00 | 1,973.00 | 1,973.00 | 0.61% | 23,400 |
| Jul 24, 2026 | 1,945.00 | 1,963.00 | 1,937.00 | 1,961.00 | 1,961.00 | 0.72% | 20,600 |
| Jul 23, 2026 | 1,950.00 | 1,960.00 | 1,931.00 | 1,947.00 | 1,947.00 | -0.71% | 19,400 |
| Jul 22, 2026 | 1,986.00 | 1,989.00 | 1,901.00 | 1,961.00 | 1,961.00 | -0.46% | 48,100 |
| Jul 21, 2026 | 1,987.00 | 1,996.00 | 1,968.00 | 1,970.00 | 1,970.00 | - | 25,800 |
| Jul 17, 2026 | 1,953.00 | 1,985.00 | 1,953.00 | 1,970.00 | 1,970.00 | 0.87% | 29,100 |
| Jul 16, 2026 | 1,959.00 | 1,970.00 | 1,948.00 | 1,953.00 | 1,953.00 | -0.10% | 33,800 |
| Jul 15, 2026 | 1,947.00 | 1,958.00 | 1,942.00 | 1,955.00 | 1,955.00 | 0.83% | 24,100 |
| Jul 14, 2026 | 1,910.00 | 1,950.00 | 1,910.00 | 1,939.00 | 1,939.00 | 1.41% | 39,800 |
| Jul 13, 2026 | 1,925.00 | 1,926.00 | 1,911.00 | 1,912.00 | 1,912.00 | 0.21% | 17,000 |
| Jul 10, 2026 | 1,915.00 | 1,925.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.37% | 32,700 |
| Jul 9, 2026 | 1,908.00 | 1,925.00 | 1,908.00 | 1,915.00 | 1,915.00 | - | 25,400 |
| Jul 8, 2026 | 1,909.00 | 1,919.00 | 1,897.00 | 1,915.00 | 1,915.00 | 0.52% | 35,900 |
| Jul 7, 2026 | 1,896.00 | 1,906.00 | 1,888.00 | 1,905.00 | 1,905.00 | 1.01% | 25,400 |
| Jul 6, 2026 | 1,891.00 | 1,892.00 | 1,880.00 | 1,886.00 | 1,886.00 | 0.53% | 14,300 |
| Jul 3, 2026 | 1,897.00 | 1,901.00 | 1,876.00 | 1,876.00 | 1,876.00 | -1.00% | 38,000 |
| Jul 2, 2026 | 1,870.00 | 1,896.00 | 1,867.00 | 1,895.00 | 1,895.00 | 1.94% | 33,700 |
| Jul 1, 2026 | 1,860.00 | 1,861.00 | 1,844.00 | 1,859.00 | 1,859.00 | 0.16% | 20,700 |
| Jun 30, 2026 | 1,845.00 | 1,856.00 | 1,841.00 | 1,856.00 | 1,856.00 | 0.87% | 33,300 |
| Jun 29, 2026 | 1,829.00 | 1,857.00 | 1,829.00 | 1,840.00 | 1,840.00 | 0.93% | 69,400 |
| Jun 26, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,823.00 | 1,823.00 | 1.50% | 63,800 |
| Jun 25, 2026 | 1,812.00 | 1,816.00 | 1,796.00 | 1,796.00 | 1,796.00 | -0.39% | 39,800 |
| Jun 24, 2026 | 1,796.00 | 1,817.00 | 1,796.00 | 1,803.00 | 1,803.00 | 0.45% | 30,500 |
| Jun 23, 2026 | 1,811.00 | 1,811.00 | 1,793.00 | 1,795.00 | 1,795.00 | 0.62% | 34,800 |
| Jun 22, 2026 | 1,814.00 | 1,814.00 | 1,784.00 | 1,784.00 | 1,784.00 | -1.44% | 43,000 |
| Jun 19, 2026 | 1,800.00 | 1,815.00 | 1,799.00 | 1,810.00 | 1,810.00 | 0.84% | 36,000 |
| Jun 18, 2026 | 1,800.00 | 1,805.00 | 1,789.00 | 1,795.00 | 1,795.00 | 0.11% | 50,200 |
| Jun 17, 2026 | 1,820.00 | 1,823.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.77% | 36,500 |
| Jun 16, 2026 | 1,824.00 | 1,824.00 | 1,804.00 | 1,807.00 | 1,807.00 | 0.06% | 35,100 |
| Jun 15, 2026 | 1,830.00 | 1,834.00 | 1,804.00 | 1,806.00 | 1,806.00 | -1.15% | 41,800 |
| Jun 12, 2026 | 1,815.00 | 1,827.00 | 1,802.00 | 1,827.00 | 1,827.00 | 0.61% | 67,200 |
| Jun 11, 2026 | 1,814.00 | 1,816.00 | 1,803.00 | 1,816.00 | 1,816.00 | 0.11% | 72,400 |
| Jun 10, 2026 | 1,808.00 | 1,816.00 | 1,805.00 | 1,814.00 | 1,814.00 | 0.89% | 26,800 |
| Jun 9, 2026 | 1,801.00 | 1,814.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.17% | 24,500 |
| Jun 8, 2026 | 1,795.00 | 1,813.00 | 1,790.00 | 1,801.00 | 1,801.00 | 0.33% | 43,100 |