Skip to main content
logo
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
3,035.00
+35.00 (1.17%)
Oct 26, 2026, 3:30 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,015.003,060.003,000.003,035.003,035.001.17%71,900
Oct 23, 20262,998.003,000.002,893.003,000.003,000.00-1.48%164,700
Oct 22, 20263,140.003,140.003,025.003,045.003,045.00-1.30%69,800
Oct 21, 20263,115.003,135.003,060.003,085.003,085.001.31%80,800
Oct 20, 20263,160.003,160.003,025.003,045.003,045.00-4.25%104,900
Oct 19, 20263,125.003,180.003,105.003,180.003,180.00-0.31%65,600
Oct 16, 20263,155.003,195.003,130.003,190.003,190.003.07%91,500
Oct 15, 20263,155.003,175.003,045.003,095.003,095.00-4.03%211,100
Oct 14, 20263,235.003,235.003,195.003,225.003,225.00-0.31%63,400
Oct 13, 20263,230.003,250.003,190.003,235.003,235.00-96,500
Oct 9, 20263,175.003,270.003,160.003,235.003,235.002.54%134,400
Oct 8, 20263,280.003,280.003,150.003,155.003,155.00-4.54%111,100
Oct 7, 20263,365.003,405.003,305.003,305.003,305.00-1.78%112,300
Oct 6, 20263,375.003,390.003,330.003,365.003,365.00-0.74%56,700
Oct 5, 20263,440.003,445.003,300.003,390.003,390.00-0.29%146,400
Oct 2, 20263,410.003,470.003,330.003,400.003,400.00-1.59%145,100
Oct 1, 20263,400.003,470.003,370.003,455.003,455.000.73%116,500
Sep 30, 20263,365.003,465.003,335.003,430.003,430.003.16%165,800
Sep 29, 20263,370.003,370.003,280.003,325.003,325.00-2.15%112,900
Sep 28, 20263,485.003,550.003,435.003,445.003,398.00-0.43%225,100
Sep 25, 20263,400.003,460.003,380.003,460.003,412.802.67%111,500
Sep 24, 20263,420.003,425.003,365.003,370.003,324.02-0.30%90,900
Sep 18, 20263,390.003,420.003,355.003,380.003,333.890.60%114,200
Sep 17, 20263,380.003,415.003,355.003,360.003,314.161.05%67,900
Sep 16, 20263,290.003,355.003,275.003,325.003,279.641.99%74,400
Sep 15, 20263,235.003,300.003,225.003,260.003,215.520.31%77,900
Sep 14, 20263,280.003,290.003,205.003,250.003,205.66-1.22%106,300
Sep 11, 20263,250.003,330.003,240.003,290.003,245.11-2.81%110,700
Sep 10, 20263,430.003,450.003,340.003,385.003,338.82-2.31%102,600
Sep 9, 20263,350.003,465.003,330.003,465.003,417.734.05%122,100
Sep 8, 20263,355.003,380.003,320.003,330.003,284.57-1.33%90,100
Sep 7, 20263,325.003,380.003,315.003,375.003,328.962.27%100,400
Sep 4, 20263,335.003,335.003,200.003,300.003,254.980.61%137,200
Sep 3, 20263,380.003,430.003,270.003,280.003,235.25-0.91%142,300
Sep 2, 20263,335.003,400.003,300.003,310.003,264.84-2.79%155,000
Sep 1, 20263,350.003,460.003,330.003,405.003,358.550.59%119,300
Aug 31, 20263,460.003,475.003,380.003,385.003,338.82-4.11%143,000
Aug 28, 20263,465.003,610.003,445.003,530.003,481.841.44%165,300
Aug 27, 20263,430.003,530.003,420.003,480.003,432.520.87%112,900
Aug 26, 20263,460.003,530.003,440.003,450.003,402.93-0.29%128,200
Aug 25, 20263,485.003,530.003,435.003,460.003,412.80-0.14%141,800
Aug 24, 20263,460.003,575.003,435.003,465.003,417.731.02%168,200
Aug 21, 20263,305.003,470.003,260.003,430.003,383.203.31%150,300
Aug 20, 20263,355.003,400.003,305.003,320.003,274.71-0.30%128,100
Aug 19, 20263,550.003,550.003,315.003,330.003,284.57-7.88%180,200
Aug 18, 20263,645.003,685.003,590.003,615.003,565.68-0.96%106,600
Aug 17, 20263,755.003,765.003,645.003,650.003,600.20-2.80%132,900
Aug 14, 20263,590.003,785.003,575.003,755.003,703.774.45%207,600
Aug 13, 20263,610.003,670.003,575.003,595.003,545.950.28%150,700
Aug 12, 20263,660.003,665.003,555.003,585.003,536.09-1.51%170,700