STUDIO ALICE Co.,Ltd. (TYO:2305)
Japan · Delayed Price · Currency is JPY 1,760.00
+25.00 (1.44%)
May 13, 2026, 3:30 PM JST
STUDIO ALICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,744.00 | 1,766.00 | 1,731.00 | 1,761.00 | 1,761.00 | 1.50% | 29,400 |
| May 12, 2026 | 1,743.00 | 1,753.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.46% | 44,900 |
| May 11, 2026 | 1,743.00 | 1,766.00 | 1,743.00 | 1,743.00 | 1,743.00 | - | 30,400 |
| May 8, 2026 | 1,773.00 | 1,775.00 | 1,743.00 | 1,743.00 | 1,743.00 | -1.69% | 46,500 |
| May 7, 2026 | 1,802.00 | 1,813.00 | 1,773.00 | 1,773.00 | 1,773.00 | -1.55% | 46,100 |
| May 1, 2026 | 1,802.00 | 1,809.00 | 1,786.00 | 1,801.00 | 1,801.00 | 0.45% | 32,000 |
| Apr 30, 2026 | 1,810.00 | 1,814.00 | 1,788.00 | 1,793.00 | 1,793.00 | -0.88% | 31,900 |
| Apr 28, 2026 | 1,794.00 | 1,809.00 | 1,789.00 | 1,809.00 | 1,809.00 | 0.84% | 26,400 |
| Apr 27, 2026 | 1,792.00 | 1,812.00 | 1,789.00 | 1,794.00 | 1,794.00 | 0.67% | 34,200 |
| Apr 24, 2026 | 1,792.00 | 1,804.00 | 1,782.00 | 1,782.00 | 1,782.00 | -0.56% | 44,500 |
| Apr 23, 2026 | 1,833.00 | 1,840.00 | 1,792.00 | 1,792.00 | 1,792.00 | -2.50% | 52,800 |
| Apr 22, 2026 | 1,880.00 | 1,882.00 | 1,838.00 | 1,838.00 | 1,838.00 | -2.18% | 59,000 |
| Apr 21, 2026 | 1,915.00 | 1,918.00 | 1,879.00 | 1,879.00 | 1,879.00 | -1.73% | 48,300 |
| Apr 20, 2026 | 1,930.00 | 1,932.00 | 1,905.00 | 1,912.00 | 1,912.00 | -0.78% | 47,800 |
| Apr 17, 2026 | 1,938.00 | 1,947.00 | 1,927.00 | 1,927.00 | 1,927.00 | -0.57% | 34,200 |
| Apr 16, 2026 | 1,973.00 | 1,977.00 | 1,938.00 | 1,938.00 | 1,938.00 | -1.52% | 51,700 |
| Apr 15, 2026 | 1,977.00 | 1,989.00 | 1,964.00 | 1,968.00 | 1,968.00 | 0.25% | 31,200 |
| Apr 14, 2026 | 1,980.00 | 1,980.00 | 1,954.00 | 1,963.00 | 1,963.00 | -0.10% | 17,300 |
| Apr 13, 2026 | 1,971.00 | 1,978.00 | 1,961.00 | 1,965.00 | 1,965.00 | -0.30% | 15,000 |
| Apr 10, 2026 | 1,982.00 | 1,987.00 | 1,971.00 | 1,971.00 | 1,971.00 | -0.81% | 16,000 |
| Apr 9, 2026 | 1,987.00 | 1,994.00 | 1,981.00 | 1,987.00 | 1,987.00 | - | 14,800 |
| Apr 8, 2026 | 1,995.00 | 1,998.00 | 1,986.00 | 1,987.00 | 1,987.00 | -0.20% | 18,200 |
| Apr 7, 2026 | 1,983.00 | 1,992.00 | 1,983.00 | 1,991.00 | 1,991.00 | 0.40% | 11,000 |
| Apr 6, 2026 | 1,980.00 | 1,987.00 | 1,980.00 | 1,983.00 | 1,983.00 | 0.15% | 11,400 |
| Apr 3, 2026 | 1,975.00 | 1,981.00 | 1,973.00 | 1,980.00 | 1,980.00 | 0.71% | 8,700 |
| Apr 2, 2026 | 1,975.00 | 1,980.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.46% | 12,000 |
| Apr 1, 2026 | 1,975.00 | 1,979.00 | 1,959.00 | 1,975.00 | 1,975.00 | 0.25% | 22,300 |
| Mar 31, 2026 | 1,973.00 | 1,973.00 | 1,963.00 | 1,970.00 | 1,970.00 | 0.51% | 25,300 |
| Mar 30, 2026 | 1,964.00 | 1,979.00 | 1,950.00 | 1,960.00 | 1,960.00 | -1.26% | 46,000 |
| 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 |