Skip to main content
logo
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
2,152.00
-6.00 (-0.28%)
Oct 21, 2025, 3:30 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252,180.002,188.002,158.002,163.002,163.000.23%60,300
Oct 20, 20252,141.002,164.002,126.002,158.002,158.001.89%87,300
Oct 17, 20252,137.002,140.002,105.002,118.002,118.00-1.03%81,600
Oct 16, 20252,132.002,157.002,120.002,140.002,140.000.05%79,600
Oct 15, 20252,098.002,146.002,098.002,139.002,139.002.79%82,000
Oct 14, 20252,064.002,116.002,052.002,081.002,081.000.82%149,400
Oct 10, 20252,091.002,098.002,061.002,064.002,064.00-2.69%99,300
Oct 9, 20252,105.002,122.002,093.002,121.002,121.000.24%63,400
Oct 8, 20252,116.002,140.002,113.002,116.002,116.00-0.28%71,200
Oct 7, 20252,112.002,128.002,100.002,122.002,122.000.57%65,500
Oct 6, 20252,120.002,122.002,091.002,110.002,110.001.93%100,000
Oct 3, 20252,042.002,074.002,041.002,070.002,070.001.37%64,800
Oct 2, 20252,049.002,071.002,035.002,042.002,042.00-0.39%76,100
Oct 1, 20252,110.002,110.002,044.002,050.002,050.00-3.03%112,300
Sep 30, 20252,158.002,162.002,104.002,114.002,114.00-1.31%78,200
Sep 29, 20252,145.002,148.002,115.002,142.002,142.00-1.74%100,000
Sep 26, 20252,144.002,202.002,142.002,180.002,138.002.25%182,700
Sep 25, 20252,110.002,138.002,101.002,132.002,090.921.43%82,100
Sep 24, 20252,098.002,102.002,080.002,102.002,061.500.24%102,100
Sep 22, 20252,102.002,109.002,090.002,097.002,056.60-0.24%67,100
Sep 19, 20252,095.002,116.002,086.002,102.002,061.500.57%145,900
Sep 18, 20252,107.002,112.002,084.002,090.002,049.73-0.71%108,300
Sep 17, 20252,135.002,135.002,100.002,105.002,064.44-1.54%93,800
Sep 16, 20252,139.002,152.002,136.002,138.002,096.81-0.33%66,900
Sep 12, 20252,145.002,159.002,139.002,145.002,103.67-0.33%73,800
Sep 11, 20252,156.002,168.002,141.002,152.002,110.54-0.19%59,200
Sep 10, 20252,163.002,172.002,148.002,156.002,114.46-0.37%58,400
Sep 9, 20252,193.002,202.002,158.002,164.002,122.31-0.73%97,100
Sep 8, 20252,200.002,204.002,173.002,180.002,138.00-0.86%92,500
Sep 5, 20252,197.002,200.002,162.002,199.002,156.630.23%126,800
Sep 4, 20252,124.002,198.002,120.002,194.002,151.733.54%174,100
Sep 3, 20252,154.002,160.002,119.002,119.002,078.18-1.21%101,300
Sep 2, 20252,139.002,156.002,136.002,145.002,103.670.85%85,600
Sep 1, 20252,166.002,174.002,116.002,127.002,086.02-1.80%122,900
Aug 29, 20252,151.002,166.002,140.002,166.002,124.271.12%104,800
Aug 28, 20252,128.002,142.002,119.002,142.002,100.730.71%67,600
Aug 27, 20252,140.002,146.002,122.002,127.002,086.02-0.23%74,800
Aug 26, 20252,140.002,142.002,114.002,132.002,090.92-0.42%69,000
Aug 25, 20252,180.002,183.002,134.002,141.002,099.75-0.42%124,200
Aug 22, 20252,115.002,160.002,114.002,150.002,108.582.04%153,200
Aug 21, 20252,055.002,110.002,055.002,107.002,066.412.78%147,500
Aug 20, 20252,061.002,070.002,044.002,050.002,010.50-0.68%78,000
Aug 19, 20252,050.002,070.002,042.002,064.002,024.230.54%86,800
Aug 18, 20252,035.002,059.002,034.002,053.002,013.450.20%79,400
Aug 15, 20252,052.002,055.002,028.002,049.002,009.520.05%100,100
Aug 14, 20252,068.002,071.002,042.002,048.002,008.54-0.97%115,300
Aug 13, 20252,083.002,091.002,065.002,068.002,028.16-0.72%107,100
Aug 12, 20252,106.002,106.002,072.002,083.002,042.87-1.14%232,300
Aug 8, 20252,100.002,110.002,095.002,107.002,066.41-0.09%128,200
Aug 7, 20252,113.002,119.002,093.002,109.002,068.37-0.57%133,000