STUDIO ALICE Co.,Ltd. (TYO:2305)
Japan · Delayed Price · Currency is JPY 1,864.00
-8.00 (-0.43%)
Sep 28, 2026, 2:12 PM JST
STUDIO ALICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,862.00 | 1,869.00 | 1,856.00 | 1,863.00 | - | -0.48% | 12,900 |
| Sep 25, 2026 | 1,862.00 | 1,872.00 | 1,862.00 | 1,872.00 | 1,872.00 | 0.16% | 18,900 |
| Sep 24, 2026 | 1,855.00 | 1,877.00 | 1,855.00 | 1,869.00 | 1,869.00 | -0.21% | 27,300 |
| Sep 18, 2026 | 1,870.00 | 1,876.00 | 1,864.00 | 1,873.00 | 1,873.00 | 0.11% | 23,300 |
| Sep 17, 2026 | 1,850.00 | 1,876.00 | 1,850.00 | 1,871.00 | 1,871.00 | 0.65% | 19,500 |
| Sep 16, 2026 | 1,860.00 | 1,869.00 | 1,851.00 | 1,859.00 | 1,859.00 | -0.59% | 22,200 |
| Sep 15, 2026 | 1,851.00 | 1,873.00 | 1,851.00 | 1,870.00 | 1,870.00 | 0.54% | 18,000 |
| Sep 14, 2026 | 1,831.00 | 1,866.00 | 1,831.00 | 1,860.00 | 1,860.00 | 1.20% | 21,300 |
| Sep 11, 2026 | 1,833.00 | 1,847.00 | 1,822.00 | 1,838.00 | 1,838.00 | - | 31,700 |
| Sep 10, 2026 | 1,818.00 | 1,840.00 | 1,812.00 | 1,838.00 | 1,838.00 | 0.82% | 17,800 |
| Sep 9, 2026 | 1,834.00 | 1,836.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.60% | 15,900 |
| Sep 8, 2026 | 1,830.00 | 1,841.00 | 1,824.00 | 1,834.00 | 1,834.00 | -0.33% | 22,000 |
| Sep 7, 2026 | 1,860.00 | 1,861.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.39% | 26,400 |
| Sep 4, 2026 | 1,849.00 | 1,870.00 | 1,843.00 | 1,866.00 | 1,866.00 | 0.86% | 25,600 |
| Sep 3, 2026 | 1,863.00 | 1,873.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.70% | 23,800 |
| Sep 2, 2026 | 1,881.00 | 1,889.00 | 1,863.00 | 1,863.00 | 1,863.00 | -1.64% | 29,600 |
| Sep 1, 2026 | 1,881.00 | 1,905.00 | 1,881.00 | 1,894.00 | 1,894.00 | -0.16% | 49,700 |
| Aug 31, 2026 | 1,867.00 | 1,897.00 | 1,864.00 | 1,897.00 | 1,897.00 | 0.26% | 50,400 |
| Aug 28, 2026 | 1,891.00 | 1,905.00 | 1,878.00 | 1,892.00 | 1,892.00 | -2.02% | 233,800 |
| Aug 27, 2026 | 1,947.00 | 1,947.00 | 1,926.00 | 1,931.00 | 1,931.00 | 0.78% | 120,700 |
| Aug 26, 2026 | 1,926.00 | 1,928.00 | 1,915.00 | 1,916.00 | 1,916.00 | -0.21% | 117,400 |
| Aug 25, 2026 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.31% | 75,800 |
| Aug 24, 2026 | 1,925.00 | 1,928.00 | 1,920.00 | 1,926.00 | 1,926.00 | -0.10% | 58,400 |
| Aug 21, 2026 | 1,926.00 | 1,933.00 | 1,916.00 | 1,928.00 | 1,928.00 | 0.05% | 33,700 |
| Aug 20, 2026 | 1,916.00 | 1,928.00 | 1,912.00 | 1,927.00 | 1,927.00 | 0.57% | 28,200 |
| Aug 19, 2026 | 1,933.00 | 1,933.00 | 1,916.00 | 1,916.00 | 1,916.00 | -0.62% | 49,400 |
| Aug 18, 2026 | 1,940.00 | 1,942.00 | 1,928.00 | 1,928.00 | 1,928.00 | -0.62% | 42,000 |
| 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 |