Skip to main content
logo
Plus Alpha Consulting Co.,Ltd. (TYO:4071)
Japan flag Japan · Delayed Price · Currency is JPY
2,590.00
+61.00 (2.41%)
Jun 18, 2026, 3:30 PM JST

Plus Alpha Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,560.002,622.002,543.002,609.00-3.16%170,300
Jun 17, 20262,530.002,553.002,456.002,529.002,529.00-0.32%338,500
Jun 16, 20262,531.002,548.002,483.002,537.002,537.00-0.70%207,000
Jun 15, 20262,670.002,686.002,555.002,555.002,555.00-4.45%291,200
Jun 12, 20262,689.002,692.002,649.002,674.002,674.00-0.22%160,800
Jun 11, 20262,680.002,688.002,649.002,680.002,680.000.15%110,700
Jun 10, 20262,674.002,700.002,655.002,676.002,676.00-0.07%169,300
Jun 9, 20262,650.002,696.002,623.002,678.002,678.001.06%257,200
Jun 8, 20262,664.002,683.002,633.002,650.002,650.00-1.49%201,900
Jun 5, 20262,703.002,703.002,649.002,690.002,690.002.67%173,900
Jun 4, 20262,642.002,660.002,588.002,620.002,620.00-2.46%292,400
Jun 3, 20262,630.002,700.002,624.002,686.002,686.001.44%379,000
Jun 2, 20262,703.002,710.002,610.002,648.002,648.00-1.67%256,400
Jun 1, 20262,672.002,716.002,636.002,693.002,693.002.71%239,700
May 29, 20262,579.002,670.002,579.002,622.002,622.001.31%214,300
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