Alleanza Holdings Co., Ltd. (TYO:3546)
Japan · Delayed Price · Currency is JPY 1,455.00
+1.00 (0.07%)
Apr 24, 2026, 3:30 PM JST
Alleanza Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,454.00 | - | - | 10,000 |
| 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 |
| Apr 10, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 64,600 |
| Apr 9, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 36,600 |
| Apr 8, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 50,500 |
| Apr 7, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,454.00 | 1,454.00 | 0.07% | 33,700 |
| Apr 6, 2026 | 1,453.00 | 1,455.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 93,400 |
| Apr 3, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 22,300 |
| Apr 2, 2026 | 1,454.00 | 1,457.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 62,500 |
| Apr 1, 2026 | 1,453.00 | 1,456.00 | 1,453.00 | 1,454.00 | 1,454.00 | 0.14% | 40,200 |
| Mar 31, 2026 | 1,451.00 | 1,456.00 | 1,451.00 | 1,452.00 | 1,452.00 | -0.21% | 23,900 |
| Mar 30, 2026 | 1,447.00 | 1,456.00 | 1,447.00 | 1,455.00 | 1,455.00 | -0.27% | 47,000 |
| Mar 27, 2026 | 1,460.00 | 1,461.00 | 1,451.00 | 1,459.00 | 1,459.00 | -0.27% | 66,600 |
| Mar 26, 2026 | 1,462.00 | 1,463.00 | 1,461.00 | 1,463.00 | 1,463.00 | 0.07% | 112,700 |
| Mar 25, 2026 | 1,462.00 | 1,463.00 | 1,462.00 | 1,462.00 | 1,462.00 | - | 88,900 |
| Mar 24, 2026 | 1,463.00 | 1,464.00 | 1,462.00 | 1,462.00 | 1,462.00 | - | 157,700 |
| Mar 23, 2026 | 1,462.00 | 1,465.00 | 1,462.00 | 1,462.00 | 1,462.00 | - | 251,900 |
| Mar 19, 2026 | 1,462.00 | 1,463.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.07% | 44,100 |
| Mar 18, 2026 | 1,463.00 | 1,464.00 | 1,462.00 | 1,463.00 | 1,463.00 | 0.07% | 158,700 |
| Mar 17, 2026 | 1,461.00 | 1,464.00 | 1,461.00 | 1,462.00 | 1,462.00 | 0.07% | 191,100 |
| Mar 16, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 104,600 |
| Mar 13, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.07% | 83,900 |
| Mar 12, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,462.00 | 1,462.00 | 0.07% | 97,600 |
| Mar 11, 2026 | 1,461.00 | 1,462.00 | 1,460.00 | 1,461.00 | 1,461.00 | - | 269,500 |
| Mar 10, 2026 | 1,460.00 | 1,461.00 | 1,460.00 | 1,461.00 | 1,461.00 | 0.07% | 140,600 |
| Mar 9, 2026 | 1,461.00 | 1,462.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.07% | 370,400 |
| Mar 6, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 154,300 |
| Mar 5, 2026 | 1,462.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.07% | 145,500 |
| Mar 4, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,462.00 | 1,462.00 | - | 157,200 |
| Mar 3, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,462.00 | 1,462.00 | 0.07% | 243,100 |
| Mar 2, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 301,400 |
| Feb 27, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 106,100 |
| Feb 26, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 148,800 |
| Feb 25, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 183,100 |
| Feb 24, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 152,400 |
| Feb 20, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 193,400 |
| Feb 19, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 253,700 |
| Feb 18, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 247,800 |
| Feb 17, 2026 | 1,461.00 | 1,462.00 | 1,460.00 | 1,461.00 | 1,461.00 | - | 435,400 |
| Feb 16, 2026 | 1,462.00 | 1,463.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.07% | 649,700 |
| Feb 13, 2026 | 1,467.00 | 1,469.00 | 1,460.00 | 1,462.00 | 1,462.00 | 20.63% | 1,221,600 |
| Feb 12, 2026 | 1,145.00 | 1,221.00 | 1,145.00 | 1,212.00 | 1,212.00 | 6.13% | 263,800 |