Skip to main content
logo
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
2,487.00
-19.00 (-0.76%)
May 29, 2026, 3:30 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,511.002,527.002,491.002,517.00-0.44%34,900
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
May 21, 20262,487.002,493.002,445.002,452.002,452.000.53%104,900
May 20, 20262,488.002,488.002,400.002,439.002,439.00-3.52%199,300
May 19, 20262,578.002,578.002,486.002,528.002,528.00-131,300
May 18, 20262,632.002,659.002,528.002,528.002,528.00-4.28%229,000
May 15, 20262,795.002,884.002,608.002,641.002,641.00-3.79%606,200
May 14, 20262,726.002,770.002,685.002,745.002,745.001.67%232,700
May 13, 20262,636.002,712.002,629.002,700.002,700.002.66%158,400
May 12, 20262,630.002,684.002,623.002,630.002,630.000.88%99,000
May 11, 20262,612.002,649.002,592.002,607.002,607.00-0.11%116,800
May 8, 20262,638.002,638.002,588.002,610.002,610.00-1.92%125,400
May 7, 20262,535.002,669.002,535.002,661.002,661.005.64%229,000
May 1, 20262,480.002,525.002,449.002,519.002,519.001.53%111,600
Apr 30, 20262,490.002,499.002,435.002,481.002,481.00-1.94%114,700
Apr 28, 20262,479.002,530.002,475.002,530.002,530.001.81%92,400
Apr 27, 20262,480.002,505.002,443.002,485.002,485.000.36%108,300
Apr 24, 20262,490.002,512.002,443.002,476.002,476.00-0.40%122,100
Apr 23, 20262,518.002,528.002,463.002,486.002,486.00-1.47%156,000
Apr 22, 20262,599.002,608.002,508.002,523.002,523.00-3.63%190,600
Apr 21, 20262,630.002,647.002,618.002,618.002,618.000.61%99,400
Apr 20, 20262,636.002,636.002,602.002,602.002,602.00-0.65%86,900
Apr 17, 20262,670.002,679.002,619.002,619.002,619.00-2.35%86,500
Apr 16, 20262,656.002,691.002,650.002,682.002,682.001.02%72,800
Apr 15, 20262,690.002,713.002,647.002,655.002,655.00-0.15%101,600
Apr 14, 20262,690.002,700.002,651.002,659.002,659.00-0.41%82,800
Apr 13, 20262,650.002,683.002,632.002,670.002,670.000.26%120,600
Apr 10, 20262,716.002,728.002,660.002,663.002,663.00-1.37%93,200
Apr 9, 20262,748.002,772.002,700.002,700.002,700.00-2.49%101,700
Apr 8, 20262,730.002,772.002,718.002,769.002,769.003.79%132,900
Apr 7, 20262,631.002,668.002,631.002,668.002,668.001.44%75,500
Apr 6, 20262,673.002,673.002,630.002,630.002,630.00-1.13%85,300
Apr 3, 20262,685.002,697.002,653.002,660.002,660.000.04%64,800
Apr 2, 20262,749.002,775.002,659.002,659.002,659.00-2.89%104,300
Apr 1, 20262,734.002,745.002,696.002,738.002,738.003.95%167,600
Mar 31, 20262,655.002,705.002,616.002,634.002,634.00-1.79%171,600
Mar 30, 20262,630.002,707.002,614.002,682.002,682.00-3.53%186,600
Mar 27, 20262,793.002,837.002,776.002,822.002,780.000.25%243,200
Mar 26, 20262,864.002,865.002,778.002,815.002,773.10-0.81%142,300
Mar 25, 20262,848.002,853.002,820.002,838.002,795.762.68%132,300
Mar 24, 20262,750.002,769.002,721.002,764.002,722.863.60%122,800
Mar 23, 20262,712.002,718.002,643.002,668.002,628.29-5.12%279,400
Mar 19, 20262,850.002,858.002,801.002,812.002,770.15-4.35%242,600
Mar 18, 20262,882.002,940.002,877.002,940.002,896.243.81%147,300
Mar 17, 20262,853.002,878.002,822.002,832.002,789.850.35%123,400
Mar 16, 20262,827.002,843.002,771.002,822.002,780.00-0.32%133,400