ALCONIX Corporation (TYO:3036)
Japan · Delayed Price · Currency is JPY 3,380.00
+20.00 (0.60%)
Sep 18, 2026, 3:30 PM JST
ALCONIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,390.00 | 3,420.00 | 3,355.00 | 3,380.00 | 3,380.00 | 0.60% | 114,200 |
| Sep 17, 2026 | 3,380.00 | 3,415.00 | 3,355.00 | 3,360.00 | 3,360.00 | 1.05% | 67,900 |
| Sep 16, 2026 | 3,290.00 | 3,355.00 | 3,275.00 | 3,325.00 | 3,325.00 | 1.99% | 74,400 |
| Sep 15, 2026 | 3,235.00 | 3,300.00 | 3,225.00 | 3,260.00 | 3,260.00 | 0.31% | 77,900 |
| Sep 14, 2026 | 3,280.00 | 3,290.00 | 3,205.00 | 3,250.00 | 3,250.00 | -1.22% | 106,300 |
| Sep 11, 2026 | 3,250.00 | 3,330.00 | 3,240.00 | 3,290.00 | 3,290.00 | -2.81% | 110,700 |
| Sep 10, 2026 | 3,430.00 | 3,450.00 | 3,340.00 | 3,385.00 | 3,385.00 | -2.31% | 102,600 |
| Sep 9, 2026 | 3,350.00 | 3,465.00 | 3,330.00 | 3,465.00 | 3,465.00 | 4.05% | 122,100 |
| Sep 8, 2026 | 3,355.00 | 3,380.00 | 3,320.00 | 3,330.00 | 3,330.00 | -1.33% | 90,100 |
| Sep 7, 2026 | 3,325.00 | 3,380.00 | 3,315.00 | 3,375.00 | 3,375.00 | 2.27% | 100,400 |
| Sep 4, 2026 | 3,335.00 | 3,335.00 | 3,200.00 | 3,300.00 | 3,300.00 | 0.61% | 137,200 |
| Sep 3, 2026 | 3,380.00 | 3,430.00 | 3,270.00 | 3,280.00 | 3,280.00 | -0.91% | 142,300 |
| Sep 2, 2026 | 3,335.00 | 3,400.00 | 3,300.00 | 3,310.00 | 3,310.00 | -2.79% | 155,000 |
| Sep 1, 2026 | 3,350.00 | 3,460.00 | 3,330.00 | 3,405.00 | 3,405.00 | 0.59% | 119,300 |
| Aug 31, 2026 | 3,460.00 | 3,475.00 | 3,380.00 | 3,385.00 | 3,385.00 | -4.11% | 143,000 |
| Aug 28, 2026 | 3,465.00 | 3,610.00 | 3,445.00 | 3,530.00 | 3,530.00 | 1.44% | 165,300 |
| Aug 27, 2026 | 3,430.00 | 3,530.00 | 3,420.00 | 3,480.00 | 3,480.00 | 0.87% | 112,900 |
| Aug 26, 2026 | 3,460.00 | 3,530.00 | 3,440.00 | 3,450.00 | 3,450.00 | -0.29% | 128,200 |
| Aug 25, 2026 | 3,485.00 | 3,530.00 | 3,435.00 | 3,460.00 | 3,460.00 | -0.14% | 141,800 |
| Aug 24, 2026 | 3,460.00 | 3,575.00 | 3,435.00 | 3,465.00 | 3,465.00 | 1.02% | 168,200 |
| Aug 21, 2026 | 3,305.00 | 3,470.00 | 3,260.00 | 3,430.00 | 3,430.00 | 3.31% | 150,300 |
| Aug 20, 2026 | 3,355.00 | 3,400.00 | 3,305.00 | 3,320.00 | 3,320.00 | -0.30% | 128,100 |
| Aug 19, 2026 | 3,550.00 | 3,550.00 | 3,315.00 | 3,330.00 | 3,330.00 | -7.88% | 180,200 |
| Aug 18, 2026 | 3,645.00 | 3,685.00 | 3,590.00 | 3,615.00 | 3,615.00 | -0.96% | 106,600 |
| Aug 17, 2026 | 3,755.00 | 3,765.00 | 3,645.00 | 3,650.00 | 3,650.00 | -2.80% | 132,900 |
| Aug 14, 2026 | 3,590.00 | 3,785.00 | 3,575.00 | 3,755.00 | 3,755.00 | 4.45% | 207,600 |
| Aug 13, 2026 | 3,610.00 | 3,670.00 | 3,575.00 | 3,595.00 | 3,595.00 | 0.28% | 150,700 |
| Aug 12, 2026 | 3,660.00 | 3,665.00 | 3,555.00 | 3,585.00 | 3,585.00 | -1.51% | 170,700 |
| Aug 10, 2026 | 3,510.00 | 3,705.00 | 3,475.00 | 3,640.00 | 3,640.00 | 3.41% | 323,900 |
| Aug 7, 2026 | 3,525.00 | 3,585.00 | 3,460.00 | 3,520.00 | 3,520.00 | -0.56% | 439,000 |
| Aug 6, 2026 | 3,225.00 | 3,630.00 | 3,180.00 | 3,540.00 | 3,540.00 | 12.03% | 1,041,100 |
| Aug 5, 2026 | 2,709.00 | 3,160.00 | 2,695.00 | 3,160.00 | 3,160.00 | 18.84% | 263,500 |
| Aug 4, 2026 | 2,650.00 | 2,698.00 | 2,645.00 | 2,659.00 | 2,659.00 | 1.10% | 159,800 |
| Aug 3, 2026 | 2,599.00 | 2,632.00 | 2,533.00 | 2,630.00 | 2,630.00 | 1.08% | 114,500 |
| Jul 31, 2026 | 2,620.00 | 2,657.00 | 2,569.00 | 2,602.00 | 2,602.00 | 1.13% | 94,800 |
| Jul 30, 2026 | 2,496.00 | 2,580.00 | 2,483.00 | 2,573.00 | 2,573.00 | 1.90% | 137,500 |
| Jul 29, 2026 | 2,542.00 | 2,542.00 | 2,467.00 | 2,525.00 | 2,525.00 | -0.08% | 164,500 |
| Jul 28, 2026 | 2,600.00 | 2,600.00 | 2,512.00 | 2,527.00 | 2,527.00 | -3.73% | 127,200 |
| Jul 27, 2026 | 2,593.00 | 2,630.00 | 2,582.00 | 2,625.00 | 2,625.00 | 2.02% | 112,600 |
| Jul 24, 2026 | 2,570.00 | 2,582.00 | 2,552.00 | 2,573.00 | 2,573.00 | -0.89% | 66,900 |
| Jul 23, 2026 | 2,552.00 | 2,605.00 | 2,552.00 | 2,596.00 | 2,596.00 | 1.60% | 65,600 |
| Jul 22, 2026 | 2,530.00 | 2,585.00 | 2,528.00 | 2,555.00 | 2,555.00 | 1.96% | 81,900 |
| Jul 21, 2026 | 2,465.00 | 2,518.00 | 2,460.00 | 2,506.00 | 2,506.00 | 2.24% | 74,100 |
| Jul 17, 2026 | 2,515.00 | 2,518.00 | 2,403.00 | 2,451.00 | 2,451.00 | -3.50% | 114,300 |
| Jul 16, 2026 | 2,550.00 | 2,576.00 | 2,529.00 | 2,540.00 | 2,540.00 | -0.82% | 86,000 |
| Jul 15, 2026 | 2,519.00 | 2,561.00 | 2,502.00 | 2,561.00 | 2,561.00 | 3.43% | 91,400 |
| Jul 14, 2026 | 2,464.00 | 2,489.00 | 2,450.00 | 2,476.00 | 2,476.00 | 0.90% | 64,000 |
| Jul 13, 2026 | 2,504.00 | 2,517.00 | 2,440.00 | 2,454.00 | 2,454.00 | -1.01% | 66,100 |
| Jul 10, 2026 | 2,473.00 | 2,484.00 | 2,461.00 | 2,479.00 | 2,479.00 | 0.98% | 85,900 |
| Jul 9, 2026 | 2,450.00 | 2,460.00 | 2,433.00 | 2,455.00 | 2,455.00 | -0.04% | 65,800 |