Skip to main content
logo
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
2,800.00
-25.00 (-0.88%)
Jan 23, 2026, 3:30 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,820.002,849.002,800.002,804.00--0.74%95,800
Jan 22, 20262,827.002,854.002,802.002,825.002,825.000.43%145,500
Jan 21, 20262,800.002,836.002,788.002,813.002,813.00-1.54%212,700
Jan 20, 20262,925.002,925.002,843.002,857.002,857.00-2.49%195,400
Jan 19, 20262,880.002,960.002,832.002,930.002,930.001.67%286,900
Jan 16, 20263,050.003,130.002,820.002,882.002,882.00-2.70%888,100
Jan 15, 20262,860.003,005.002,859.002,962.002,962.003.93%574,200
Jan 14, 20262,879.002,890.002,833.002,850.002,850.00-0.63%410,000
Jan 13, 20262,847.002,924.002,791.002,868.002,868.006.34%556,700
Jan 9, 20262,700.002,747.002,666.002,697.002,697.00-0.07%227,400
Jan 8, 20262,798.002,821.002,688.002,699.002,699.00-2.35%429,400
Jan 7, 20262,694.002,797.002,672.002,764.002,764.004.54%385,900
Jan 6, 20262,604.002,671.002,601.002,644.002,644.002.60%168,200
Jan 5, 20262,560.002,613.002,541.002,577.002,577.002.38%158,700
Dec 30, 20252,521.002,565.002,510.002,517.002,517.00-0.83%119,000
Dec 29, 20252,505.002,541.002,499.002,538.002,538.001.89%136,300
Dec 26, 20252,480.002,504.002,468.002,491.002,491.000.93%86,100
Dec 25, 20252,487.002,487.002,465.002,468.002,468.00-59,800
Dec 24, 20252,490.002,517.002,451.002,468.002,468.00-0.56%135,000
Dec 23, 20252,430.002,495.002,424.002,482.002,482.002.06%90,700
Dec 22, 20252,445.002,445.002,426.002,432.002,432.000.16%57,900
Dec 19, 20252,398.002,429.002,398.002,428.002,428.001.80%74,600
Dec 18, 20252,370.002,394.002,365.002,385.002,385.00-0.21%62,200
Dec 17, 20252,389.002,401.002,368.002,390.002,390.000.63%71,200
Dec 16, 20252,446.002,446.002,375.002,375.002,375.00-2.22%125,400
Dec 15, 20252,421.002,450.002,400.002,429.002,429.001.00%167,200
Dec 12, 20252,339.002,410.002,327.002,405.002,405.004.57%133,900
Dec 11, 20252,358.002,364.002,300.002,300.002,300.00-1.54%69,800
Dec 10, 20252,339.002,347.002,327.002,336.002,336.000.09%32,900
Dec 9, 20252,341.002,352.002,314.002,334.002,334.00-0.43%50,800
Dec 8, 20252,330.002,344.002,321.002,344.002,344.001.43%58,600
Dec 5, 20252,319.002,346.002,310.002,311.002,311.00-0.34%64,200
Dec 4, 20252,300.002,329.002,295.002,319.002,319.000.91%67,900
Dec 3, 20252,323.002,324.002,292.002,298.002,298.00-0.65%73,700
Dec 2, 20252,360.002,361.002,313.002,313.002,313.00-1.57%72,700
Dec 1, 20252,395.002,395.002,340.002,350.002,350.00-1.05%98,600
Nov 28, 20252,308.002,380.002,308.002,375.002,375.002.95%96,600
Nov 27, 20252,345.002,362.002,300.002,307.002,307.00-1.41%136,500
Nov 26, 20252,298.002,341.002,296.002,340.002,340.001.78%147,600
Nov 25, 20252,302.002,306.002,260.002,299.002,299.002.77%168,800
Nov 21, 20252,180.002,245.002,180.002,237.002,237.001.77%113,300
Nov 20, 20252,166.002,205.002,151.002,198.002,198.002.85%91,100
Nov 19, 20252,120.002,137.002,102.002,137.002,137.000.80%122,500
Nov 18, 20252,153.002,160.002,118.002,120.002,120.00-1.62%78,900
Nov 17, 20252,152.002,173.002,148.002,155.002,155.00-0.23%62,700
Nov 14, 20252,169.002,177.002,158.002,160.002,160.00-0.64%60,800
Nov 13, 20252,162.002,183.002,159.002,174.002,174.001.02%75,000
Nov 12, 20252,119.002,163.002,117.002,152.002,152.001.56%89,000
Nov 11, 20252,150.002,150.002,088.002,119.002,119.00-1.35%81,000
Nov 10, 20252,124.002,148.002,118.002,148.002,148.001.66%58,800