Alleanza Holdings Co., Ltd. (TYO:3546)
Japan · Delayed Price · Currency is JPY 1,455.00
-3.00 (-0.21%)
Jun 25, 2026, 3:30 PM JST
Alleanza Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | -0.21% | 12,900 |
| Jun 24, 2026 | 1,454.00 | 1,458.00 | 1,454.00 | 1,458.00 | 1,458.00 | 0.28% | 11,700 |
| Jun 23, 2026 | 1,455.00 | 1,458.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 20,400 |
| Jun 22, 2026 | 1,454.00 | 1,465.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 18,900 |
| Jun 19, 2026 | 1,454.00 | 1,457.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.14% | 19,200 |
| Jun 18, 2026 | 1,455.00 | 1,460.00 | 1,453.00 | 1,456.00 | 1,456.00 | -0.07% | 9,600 |
| Jun 17, 2026 | 1,456.00 | 1,457.00 | 1,455.00 | 1,457.00 | 1,457.00 | 0.07% | 14,100 |
| Jun 16, 2026 | 1,456.00 | 1,457.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.07% | 10,200 |
| Jun 15, 2026 | 1,456.00 | 1,457.00 | 1,456.00 | 1,457.00 | 1,457.00 | 0.07% | 7,600 |
| Jun 12, 2026 | 1,456.00 | 1,457.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 8,800 |
| Jun 11, 2026 | 1,457.00 | 1,457.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 4,300 |
| Jun 10, 2026 | 1,456.00 | 1,458.00 | 1,456.00 | 1,456.00 | 1,456.00 | 0.07% | 7,600 |
| Jun 9, 2026 | 1,465.00 | 1,465.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 25,000 |
| Jun 8, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,455.00 | 1,455.00 | - | 4,600 |
| Jun 5, 2026 | 1,453.00 | 1,455.00 | 1,453.00 | 1,455.00 | 1,455.00 | 0.14% | 27,500 |
| Jun 4, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 37,200 |
| Jun 3, 2026 | 1,452.00 | 1,454.00 | 1,452.00 | 1,453.00 | 1,453.00 | - | 35,600 |
| Jun 2, 2026 | 1,454.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | 0.07% | 70,200 |
| Jun 1, 2026 | 1,455.00 | 1,455.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.14% | 392,300 |
| May 29, 2026 | 1,455.00 | 1,456.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.07% | 71,900 |
| May 28, 2026 | 1,454.00 | 1,456.00 | 1,454.00 | 1,455.00 | 1,455.00 | - | 83,500 |
| May 27, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,455.00 | 1,455.00 | - | 79,600 |
| May 26, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 12,700 |
| May 25, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 12,500 |
| May 22, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 3,900 |
| May 21, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 11,600 |
| May 20, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 11,200 |
| May 19, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 10,400 |
| May 18, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 13,500 |
| May 15, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 8,600 |
| May 14, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 19,900 |
| May 13, 2026 | 1,456.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | - | 27,400 |
| May 12, 2026 | 1,455.00 | 1,456.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0.07% | 47,400 |
| May 11, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 98,900 |
| May 8, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 24,800 |
| May 7, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.07% | 53,600 |
| May 1, 2026 | 1,456.00 | 1,457.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.14% | 61,100 |
| Apr 30, 2026 | 1,454.00 | 1,456.00 | 1,454.00 | 1,455.00 | 1,455.00 | 0.07% | 155,100 |
| Apr 28, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 789,900 |
| Apr 27, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.07% | 9,700 |
| Apr 24, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,455.00 | 1,455.00 | 0.07% | 32,000 |
| Apr 23, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 61,100 |
| Apr 22, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 26,800 |
| Apr 21, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 20,500 |
| Apr 20, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 103,800 |
| Apr 17, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 133,400 |
| Apr 16, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 14,600 |
| Apr 15, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.07% | 19,600 |
| Apr 14, 2026 | 1,454.00 | 1,455.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 19,700 |
| Apr 13, 2026 | 1,453.00 | 1,455.00 | 1,453.00 | 1,454.00 | 1,454.00 | 0.07% | 83,800 |