STUDIO ALICE Co.,Ltd. (TYO:2305)
Japan · Delayed Price · Currency is JPY 1,970.00
+17.00 (0.87%)
Jul 17, 2026, 3:30 PM JST
STUDIO ALICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,788.00 | 1,804.00 | 1,783.00 | 1,795.00 | 1,795.00 | 1.07% | 25,600 |
| Jun 4, 2026 | 1,778.00 | 1,784.00 | 1,772.00 | 1,776.00 | 1,776.00 | -0.11% | 26,100 |
| Jun 3, 2026 | 1,770.00 | 1,783.00 | 1,741.00 | 1,778.00 | 1,778.00 | 1.02% | 34,000 |
| Jun 2, 2026 | 1,755.00 | 1,768.00 | 1,748.00 | 1,760.00 | 1,760.00 | -0.56% | 41,600 |
| Jun 1, 2026 | 1,783.00 | 1,783.00 | 1,758.00 | 1,770.00 | 1,770.00 | -0.62% | 45,800 |
| May 29, 2026 | 1,783.00 | 1,799.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.39% | 34,900 |
| May 28, 2026 | 1,791.00 | 1,791.00 | 1,771.00 | 1,774.00 | 1,774.00 | -0.62% | 33,600 |
| May 27, 2026 | 1,780.00 | 1,789.00 | 1,776.00 | 1,785.00 | 1,785.00 | 0.34% | 21,400 |
| May 26, 2026 | 1,767.00 | 1,779.00 | 1,758.00 | 1,779.00 | 1,779.00 | 0.51% | 23,400 |
| May 25, 2026 | 1,768.00 | 1,778.00 | 1,761.00 | 1,770.00 | 1,770.00 | 0.11% | 26,000 |
| May 22, 2026 | 1,758.00 | 1,768.00 | 1,751.00 | 1,768.00 | 1,768.00 | 0.57% | 19,000 |
| May 21, 2026 | 1,790.00 | 1,790.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.62% | 28,600 |
| May 20, 2026 | 1,790.00 | 1,798.00 | 1,774.00 | 1,787.00 | 1,787.00 | - | 29,100 |
| May 19, 2026 | 1,763.00 | 1,787.00 | 1,763.00 | 1,787.00 | 1,787.00 | 1.42% | 25,500 |
| May 18, 2026 | 1,776.00 | 1,780.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.79% | 31,800 |
| May 15, 2026 | 1,769.00 | 1,785.00 | 1,764.00 | 1,776.00 | 1,776.00 | 0.62% | 27,700 |
| May 14, 2026 | 1,760.00 | 1,769.00 | 1,743.00 | 1,765.00 | 1,765.00 | 0.28% | 26,000 |
| May 13, 2026 | 1,744.00 | 1,766.00 | 1,731.00 | 1,760.00 | 1,760.00 | 1.44% | 32,600 |
| 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 |