Skip to main content
logo
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
3,430.00
+110.00 (3.31%)
Aug 21, 2026, 3:30 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,305.003,470.003,260.003,430.003,430.003.31%150,300
Aug 20, 20263,355.003,400.003,305.003,320.003,320.00-0.30%128,100
Aug 19, 20263,550.003,550.003,315.003,330.003,330.00-7.88%180,200
Aug 18, 20263,645.003,685.003,590.003,615.003,615.00-0.96%106,600
Aug 17, 20263,755.003,765.003,645.003,650.003,650.00-2.80%132,900
Aug 14, 20263,590.003,785.003,575.003,755.003,755.004.45%207,600
Aug 13, 20263,610.003,670.003,575.003,595.003,595.000.28%150,700
Aug 12, 20263,660.003,665.003,555.003,585.003,585.00-1.51%170,700
Aug 10, 20263,510.003,705.003,475.003,640.003,640.003.41%323,900
Aug 7, 20263,525.003,585.003,460.003,520.003,520.00-0.56%439,000
Aug 6, 20263,225.003,630.003,180.003,540.003,540.0012.03%1,041,100
Aug 5, 20262,709.003,160.002,695.003,160.003,160.0018.84%263,500
Aug 4, 20262,650.002,698.002,645.002,659.002,659.001.10%159,800
Aug 3, 20262,599.002,632.002,533.002,630.002,630.001.08%114,500
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