Skip to main content
logo
Plus Alpha Consulting Co.,Ltd. (TYO:4071)
Japan flag Japan · Delayed Price · Currency is JPY
2,406.00
-24.00 (-0.99%)
Aug 28, 2025, 10:45 AM JST

Plus Alpha Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252,469.002,476.002,427.002,430.002,430.00-1.66%233,800
Aug 26, 20252,485.002,494.002,454.002,471.002,471.00-0.24%167,000
Aug 25, 20252,475.002,496.002,468.002,477.002,477.000.69%222,500
Aug 22, 20252,466.002,488.002,442.002,460.002,460.000.74%196,800
Aug 21, 20252,445.002,447.002,421.002,442.002,442.00-0.29%133,100
Aug 20, 20252,441.002,465.002,413.002,449.002,449.00-1.69%322,100
Aug 19, 20252,451.002,498.002,440.002,491.002,491.00-0.76%432,100
Aug 18, 20252,408.002,510.002,373.002,510.002,510.002.12%512,600
Aug 15, 20252,471.002,495.002,437.002,458.002,458.00-1.17%380,500
Aug 14, 20252,600.002,612.002,476.002,487.002,487.006.19%1,078,100
Aug 13, 20252,358.002,394.002,314.002,342.002,342.00-0.72%301,300
Aug 12, 20252,412.002,412.002,347.002,359.002,359.000.60%248,700
Aug 8, 20252,357.002,371.002,335.002,345.002,345.00-1.10%162,700
Aug 7, 20252,333.002,380.002,323.002,371.002,371.002.20%168,100
Aug 6, 20252,344.002,348.002,301.002,320.002,320.00-1.02%195,200
Aug 5, 20252,333.002,349.002,318.002,344.002,344.000.64%178,100
Aug 4, 20252,302.002,356.002,301.002,329.002,329.000.74%209,900
Aug 1, 20252,310.002,333.002,302.002,312.002,312.000.30%162,500
Jul 31, 20252,297.002,323.002,286.002,305.002,305.001.27%214,900
Jul 30, 20252,253.002,277.002,246.002,276.002,276.001.02%128,000
Jul 29, 20252,260.002,280.002,238.002,253.002,253.000.18%177,200
Jul 28, 20252,270.002,315.002,243.002,249.002,249.00-0.84%238,100
Jul 25, 20252,228.002,270.002,228.002,268.002,268.002.16%351,400
Jul 24, 20252,195.002,220.002,176.002,220.002,220.000.86%246,200
Jul 23, 20252,229.002,245.002,175.002,201.002,201.000.18%186,700
Jul 22, 20252,234.002,243.002,187.002,197.002,197.00-0.68%167,000
Jul 18, 20252,277.002,283.002,200.002,212.002,212.00-0.90%172,600
Jul 17, 20252,201.002,260.002,196.002,232.002,232.001.36%194,400
Jul 16, 20252,180.002,229.002,167.002,202.002,202.001.01%210,000
Jul 15, 20252,190.002,202.002,174.002,180.002,180.00-0.32%194,500
Jul 14, 20252,170.002,190.002,150.002,187.002,187.00-0.41%221,500
Jul 11, 20252,231.002,232.002,185.002,196.002,196.00-0.72%211,100
Jul 10, 20252,249.002,267.002,193.002,212.002,212.00-0.76%211,000
Jul 9, 20252,264.002,280.002,200.002,229.002,229.00-1.37%213,800
Jul 8, 20252,256.002,284.002,236.002,260.002,260.002.26%202,700
Jul 7, 20252,188.002,220.002,188.002,210.002,210.001.84%115,300
Jul 4, 20252,164.002,186.002,160.002,170.002,170.000.51%127,500
Jul 3, 20252,150.002,175.002,129.002,159.002,159.000.98%232,600
Jul 2, 20252,171.002,178.002,127.002,138.002,138.00-1.97%275,200
Jul 1, 20252,230.002,245.002,162.002,181.002,181.00-2.85%192,800
Jun 30, 20252,172.002,270.002,169.002,245.002,245.003.55%327,300
Jun 27, 20252,200.002,204.002,160.002,168.002,168.00-1.45%289,600
Jun 26, 20252,236.002,239.002,180.002,200.002,200.00-0.72%298,300
Jun 25, 20252,223.002,232.002,199.002,216.002,216.00-0.40%280,000
Jun 24, 20252,224.002,297.002,224.002,225.002,225.000.91%374,300
Jun 23, 20252,170.002,205.002,123.002,205.002,205.001.43%331,600
Jun 20, 20252,192.002,203.002,164.002,174.002,174.00-0.73%467,100
Jun 19, 20252,173.002,220.002,173.002,190.002,190.000.55%229,800
Jun 18, 20252,165.002,214.002,148.002,178.002,178.000.14%391,000
Jun 17, 20252,169.002,182.002,136.002,175.002,175.001.35%299,000