Skip to main content
logo
Plus Alpha Consulting Co.,Ltd. (TYO:4071)
Japan flag Japan · Delayed Price · Currency is JPY
2,588.00
-27.00 (-1.03%)
May 28, 2026, 3:30 PM JST

Plus Alpha Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,597.002,627.002,569.002,588.002,588.00-1.03%239,400
May 27, 20262,570.002,634.002,545.002,615.002,615.001.47%261,100
May 26, 20262,548.002,583.002,476.002,577.002,577.004.42%278,000
May 25, 20262,508.002,518.002,459.002,468.002,468.003.52%261,700
May 22, 20262,358.002,398.002,356.002,384.002,384.000.59%157,900
May 21, 20262,411.002,417.002,348.002,370.002,370.00-0.92%160,800
May 20, 20262,394.002,413.002,357.002,392.002,392.00-0.08%213,900
May 19, 20262,340.002,408.002,324.002,394.002,394.004.04%288,700
May 18, 20262,315.002,320.002,238.002,301.002,301.000.22%239,300
May 15, 20262,310.002,343.002,249.002,296.002,296.00-1.16%247,400
May 14, 20262,296.002,392.002,274.002,323.002,323.002.83%368,100
May 13, 20262,270.002,297.002,241.002,259.002,259.00-0.48%218,500
May 12, 20262,334.002,335.002,261.002,270.002,270.00-2.95%221,000
May 11, 20262,422.002,422.002,328.002,339.002,339.00-0.34%322,000
May 8, 20262,397.002,397.002,326.002,347.002,347.00-417,300
May 7, 20262,401.002,428.002,310.002,347.002,347.007.76%564,400
May 1, 20262,179.002,186.002,151.002,178.002,178.00-0.14%220,900
Apr 30, 20262,162.002,185.002,146.002,181.002,181.00-0.50%270,500
Apr 28, 20262,150.002,192.002,120.002,192.002,192.002.96%595,600
Apr 27, 20262,114.002,159.002,109.002,129.002,129.000.28%215,700
Apr 24, 20262,105.002,142.002,100.002,123.002,123.00-0.84%187,000
Apr 23, 20262,140.002,161.002,107.002,141.002,141.00-0.93%237,100
Apr 22, 20262,131.002,173.002,121.002,161.002,161.002.17%172,500
Apr 21, 20262,146.002,156.002,110.002,115.002,115.00-0.38%126,500
Apr 20, 20262,167.002,167.002,115.002,123.002,123.00-2.21%154,200
Apr 17, 20262,164.002,210.002,164.002,171.002,171.00-0.60%154,800
Apr 16, 20262,190.002,219.002,170.002,184.002,184.002.97%242,300
Apr 15, 20262,095.002,131.002,092.002,121.002,121.002.22%130,900
Apr 14, 20262,097.002,103.002,051.002,075.002,075.001.37%178,200
Apr 13, 20262,030.002,054.002,030.002,047.002,047.000.10%246,800
Apr 10, 20262,083.002,101.002,036.002,045.002,045.00-2.34%284,000
Apr 9, 20262,117.002,130.002,089.002,094.002,094.00-1.46%202,400
Apr 8, 20262,171.002,189.002,125.002,125.002,125.000.19%177,500
Apr 7, 20262,104.002,161.002,104.002,121.002,121.000.38%179,300
Apr 6, 20262,103.002,115.002,090.002,113.002,113.000.48%137,500
Apr 3, 20262,141.002,151.002,088.002,103.002,103.00-0.71%186,400
Apr 2, 20262,163.002,163.002,099.002,118.002,118.00-1.03%244,600
Apr 1, 20262,075.002,152.002,075.002,140.002,140.005.57%252,600
Mar 31, 20262,041.002,104.002,027.002,027.002,027.00-0.05%201,000
Mar 30, 20262,117.002,126.001,997.002,028.002,028.00-5.23%222,300
Mar 27, 20262,177.002,198.002,124.002,140.002,140.000.09%199,400
Mar 26, 20262,220.002,220.002,133.002,138.002,138.00-4.30%241,900
Mar 25, 20262,189.002,234.002,173.002,234.002,234.001.41%240,400
Mar 24, 20262,211.002,232.002,184.002,203.002,203.002.51%227,400
Mar 23, 20262,161.002,167.002,119.002,149.002,149.00-0.83%335,900
Mar 19, 20262,179.002,216.002,164.002,167.002,167.00-2.39%268,100
Mar 18, 20262,200.002,222.002,191.002,220.002,220.000.41%244,900
Mar 17, 20262,200.002,216.002,196.002,211.002,211.001.19%272,400
Mar 16, 20262,180.002,216.002,163.002,185.002,185.000.05%259,900
Mar 13, 20262,197.002,212.002,170.002,184.002,184.00-0.05%280,000