Skip to main content
logo
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
2,602.00
+29.00 (1.13%)
Jul 31, 2026, 3:30 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,620.002,657.002,569.002,602.002,602.001.13%94,800
Jul 30, 20262,496.002,580.002,483.002,573.002,573.001.90%137,500
Jul 29, 20262,542.002,542.002,467.002,525.002,525.00-0.08%164,500
Jul 28, 20262,600.002,600.002,512.002,527.002,527.00-3.73%127,200
Jul 27, 20262,593.002,630.002,582.002,625.002,625.002.02%112,600
Jul 24, 20262,570.002,582.002,552.002,573.002,573.00-0.89%66,900
Jul 23, 20262,552.002,605.002,552.002,596.002,596.001.60%65,600
Jul 22, 20262,530.002,585.002,528.002,555.002,555.001.96%81,900
Jul 21, 20262,465.002,518.002,460.002,506.002,506.002.24%74,100
Jul 17, 20262,515.002,518.002,403.002,451.002,451.00-3.50%114,300
Jul 16, 20262,550.002,576.002,529.002,540.002,540.00-0.82%86,000
Jul 15, 20262,519.002,561.002,502.002,561.002,561.003.43%91,400
Jul 14, 20262,464.002,489.002,450.002,476.002,476.000.90%64,000
Jul 13, 20262,504.002,517.002,440.002,454.002,454.00-1.01%66,100
Jul 10, 20262,473.002,484.002,461.002,479.002,479.000.98%85,900
Jul 9, 20262,450.002,460.002,433.002,455.002,455.00-0.04%65,800
Jul 8, 20262,489.002,501.002,456.002,456.002,456.00-1.96%89,700
Jul 7, 20262,565.002,576.002,496.002,505.002,505.00-1.42%86,400
Jul 6, 20262,550.002,585.002,532.002,541.002,541.000.51%86,000
Jul 3, 20262,502.002,528.002,474.002,528.002,528.001.53%79,500
Jul 2, 20262,500.002,525.002,468.002,490.002,490.000.16%113,400
Jul 1, 20262,490.002,509.002,448.002,486.002,486.00-0.12%122,300
Jun 30, 20262,526.002,528.002,455.002,489.002,489.00-1.31%143,900
Jun 29, 20262,450.002,522.002,432.002,522.002,522.003.70%231,700
Jun 26, 20262,378.002,448.002,378.002,432.002,432.001.59%191,300
Jun 25, 20262,366.002,398.002,324.002,394.002,394.003.37%119,600
Jun 24, 20262,347.002,371.002,296.002,316.002,316.00-1.70%90,500
Jun 23, 20262,420.002,433.002,352.002,356.002,356.00-2.36%98,900
Jun 22, 20262,404.002,438.002,398.002,413.002,413.000.33%81,200
Jun 19, 20262,410.002,434.002,389.002,405.002,405.000.21%77,500
Jun 18, 20262,400.002,416.002,379.002,400.002,400.000.84%80,300
Jun 17, 20262,395.002,424.002,380.002,380.002,380.00-78,600
Jun 16, 20262,415.002,415.002,377.002,380.002,380.00-2.02%92,200
Jun 15, 20262,380.002,434.002,380.002,429.002,429.004.29%115,900
Jun 12, 20262,324.002,345.002,307.002,329.002,329.001.88%114,900
Jun 11, 20262,272.002,290.002,223.002,286.002,286.00-1.04%155,000
Jun 10, 20262,310.002,335.002,301.002,310.002,310.00-0.69%96,400
Jun 9, 20262,351.002,360.002,317.002,326.002,326.00-96,200
Jun 8, 20262,311.002,345.002,290.002,326.002,326.00-2.06%135,200
Jun 5, 20262,355.002,389.002,351.002,375.002,375.001.54%54,400
Jun 4, 20262,348.002,377.002,336.002,339.002,339.00-1.56%80,800
Jun 3, 20262,368.002,392.002,352.002,376.002,376.001.19%105,200
Jun 2, 20262,375.002,375.002,320.002,348.002,348.00-3.14%156,400
Jun 1, 20262,467.002,467.002,396.002,424.002,424.00-2.53%158,700
May 29, 20262,511.002,527.002,487.002,487.002,487.00-0.76%76,300
May 28, 20262,495.002,520.002,447.002,506.002,506.000.40%108,500
May 27, 20262,532.002,547.002,476.002,496.002,496.00-1.50%116,900
May 26, 20262,518.002,559.002,478.002,534.002,534.000.32%96,100
May 25, 20262,508.002,538.002,500.002,526.002,526.000.96%84,700
May 22, 20262,460.002,503.002,460.002,502.002,502.002.04%93,100