Skip to main content
logo
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
2,619.00
-63.00 (-2.35%)
Apr 17, 2026, 3:25 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20262,670.002,679.002,621.002,626.00--2.09%43,400
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, 20262,630.002,707.002,614.002,682.002,682.00-4.96%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
Mar 13, 20262,800.002,847.002,788.002,831.002,788.87-0.39%109,300
Mar 12, 20262,900.002,907.002,830.002,842.002,799.70-2.77%131,700
Mar 11, 20262,942.002,972.002,923.002,923.002,879.500.21%112,600
Mar 10, 20262,870.002,954.002,853.002,917.002,873.593.26%161,100
Mar 9, 20262,770.002,839.002,704.002,825.002,782.96-4.43%312,500
Mar 6, 20262,961.002,996.002,903.002,956.002,912.01-2.12%144,200
Mar 5, 20263,035.003,075.002,984.003,020.002,975.054.82%189,500
Mar 4, 20263,000.003,025.002,830.002,881.002,838.12-8.10%367,800
Mar 3, 20263,245.003,310.003,125.003,135.003,088.34-3.39%191,800
Mar 2, 20263,200.003,280.003,155.003,245.003,196.70-1.67%230,000
Feb 27, 20263,155.003,305.003,135.003,300.003,250.895.43%284,900
Feb 26, 20263,195.003,200.003,120.003,130.003,083.42-0.63%162,400
Feb 25, 20263,125.003,165.003,085.003,150.003,103.120.80%197,100
Feb 24, 20263,075.003,125.003,020.003,125.003,078.491.79%139,100
Feb 20, 20263,075.003,100.003,030.003,070.003,024.31-0.16%112,600
Feb 19, 20263,075.003,105.003,040.003,075.003,029.23-0.49%135,800
Feb 18, 20263,075.003,125.003,010.003,090.003,044.011.98%154,700
Feb 17, 20263,060.003,130.003,030.003,030.002,984.90-0.49%148,200
Feb 16, 20263,060.003,085.003,015.003,045.002,999.680.16%122,300
Feb 13, 20263,180.003,180.003,015.003,040.002,994.76-5.00%210,100
Feb 12, 20263,040.003,215.003,015.003,200.003,152.375.44%311,200
Feb 10, 20262,907.003,055.002,861.003,035.002,989.835.75%389,900
Feb 9, 20262,841.002,992.002,745.002,870.002,827.292.83%875,000
Feb 6, 20262,760.002,801.002,720.002,791.002,749.460.58%149,200
Feb 5, 20262,810.002,820.002,762.002,775.002,733.700.14%179,100
Feb 4, 20262,738.002,800.002,737.002,771.002,729.761.61%201,800