Alue Co.,Ltd. (TYO:7043)
Japan · Delayed Price · Currency is JPY 947.00
+34.00 (3.72%)
At close: Jan 23, 2026
Alue Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 914.00 | 951.00 | 909.00 | 947.00 | 947.00 | 3.72% | 4,300 |
| Jan 22, 2026 | 924.00 | 924.00 | 898.00 | 913.00 | 913.00 | 0.11% | 7,500 |
| Jan 21, 2026 | 918.00 | 918.00 | 912.00 | 912.00 | 912.00 | -2.25% | 1,000 |
| Jan 20, 2026 | 928.00 | 933.00 | 920.00 | 933.00 | 933.00 | 0.54% | 2,500 |
| Jan 19, 2026 | 918.00 | 928.00 | 914.00 | 928.00 | 928.00 | 0.87% | 1,700 |
| Jan 16, 2026 | 925.00 | 939.00 | 920.00 | 920.00 | 920.00 | -2.13% | 2,600 |
| Jan 15, 2026 | 948.00 | 950.00 | 905.00 | 940.00 | 940.00 | -0.84% | 9,500 |
| Jan 14, 2026 | 962.00 | 964.00 | 942.00 | 948.00 | 948.00 | -2.57% | 3,900 |
| Jan 13, 2026 | 980.00 | 980.00 | 964.00 | 973.00 | 973.00 | -0.10% | 1,700 |
| Jan 9, 2026 | 954.00 | 974.00 | 951.00 | 974.00 | 974.00 | 1.56% | 3,100 |
| Jan 8, 2026 | 1,003.00 | 1,010.00 | 931.00 | 959.00 | 959.00 | -4.10% | 14,700 |
| Jan 7, 2026 | 1,015.00 | 1,021.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 5,900 |
| Jan 6, 2026 | 1,017.00 | 1,035.00 | 1,017.00 | 1,025.00 | 1,025.00 | 1.69% | 1,400 |
| Jan 5, 2026 | 1,013.00 | 1,027.00 | 1,000.00 | 1,008.00 | 1,008.00 | -3.26% | 5,100 |
| Dec 30, 2025 | 1,032.00 | 1,042.00 | 1,032.00 | 1,042.00 | 1,042.00 | 0.97% | 1,700 |
| Dec 29, 2025 | 1,023.00 | 1,038.00 | 1,018.00 | 1,032.00 | 1,032.00 | -0.86% | 4,000 |
| Dec 26, 2025 | 1,055.00 | 1,064.00 | 1,041.00 | 1,041.00 | 1,034.00 | -1.89% | 2,800 |
| Dec 25, 2025 | 1,066.00 | 1,066.00 | 1,060.00 | 1,061.00 | 1,053.87 | -0.28% | 1,700 |
| Dec 24, 2025 | 1,066.00 | 1,067.00 | 1,064.00 | 1,064.00 | 1,056.85 | 0.09% | 1,400 |
| Dec 23, 2025 | 1,050.00 | 1,065.00 | 1,046.00 | 1,063.00 | 1,055.85 | 1.05% | 1,800 |
| Dec 22, 2025 | 1,036.00 | 1,065.00 | 1,034.00 | 1,052.00 | 1,044.93 | 0.57% | 3,500 |
| Dec 19, 2025 | 1,029.00 | 1,050.00 | 1,029.00 | 1,046.00 | 1,038.97 | 1.65% | 2,800 |
| Dec 18, 2025 | 1,050.00 | 1,084.00 | 1,029.00 | 1,029.00 | 1,022.08 | -2.00% | 4,700 |
| Dec 17, 2025 | 1,071.00 | 1,071.00 | 1,050.00 | 1,050.00 | 1,042.94 | -2.60% | 4,100 |
| Dec 16, 2025 | 1,091.00 | 1,091.00 | 1,071.00 | 1,078.00 | 1,070.75 | -1.19% | 2,800 |
| Dec 15, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,091.00 | 1,083.66 | -1.71% | 3,900 |
| Dec 12, 2025 | 1,085.00 | 1,115.00 | 1,076.00 | 1,110.00 | 1,102.54 | 1.37% | 5,700 |
| Dec 11, 2025 | 1,109.00 | 1,117.00 | 1,053.00 | 1,095.00 | 1,087.64 | -1.79% | 7,500 |
| Dec 10, 2025 | 1,118.00 | 1,122.00 | 1,111.00 | 1,115.00 | 1,107.50 | -1.15% | 2,200 |
| Dec 9, 2025 | 1,121.00 | 1,130.00 | 1,107.00 | 1,128.00 | 1,120.41 | 0.09% | 8,700 |
| Dec 8, 2025 | 1,120.00 | 1,132.00 | 1,115.00 | 1,127.00 | 1,119.42 | 0.27% | 5,300 |
| Dec 5, 2025 | 1,121.00 | 1,140.00 | 1,121.00 | 1,124.00 | 1,116.44 | 1.26% | 5,200 |
| Dec 4, 2025 | 1,101.00 | 1,136.00 | 1,095.00 | 1,110.00 | 1,102.54 | 2.78% | 12,900 |
| Dec 3, 2025 | 1,013.00 | 1,238.00 | 1,013.00 | 1,080.00 | 1,072.74 | 5.99% | 67,400 |
| Dec 1, 2025 | 1,001.00 | 1,020.00 | 1,000.00 | 1,019.00 | 1,012.15 | 0.10% | 7,000 |
| Nov 28, 2025 | 1,014.00 | 1,018.00 | 1,008.00 | 1,018.00 | 1,011.15 | -0.20% | 2,700 |
| Nov 27, 2025 | 1,027.00 | 1,027.00 | 1,010.00 | 1,020.00 | 1,013.14 | -0.68% | 3,800 |
| Nov 26, 2025 | 1,024.00 | 1,032.00 | 1,020.00 | 1,027.00 | 1,020.09 | -0.39% | 2,200 |
| Nov 25, 2025 | 1,037.00 | 1,044.00 | 1,030.00 | 1,031.00 | 1,024.07 | 1.58% | 6,300 |
| Nov 21, 2025 | 1,007.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,008.17 | 0.79% | 6,000 |
| Nov 20, 2025 | 987.00 | 1,018.00 | 987.00 | 1,007.00 | 1,000.23 | 1.92% | 10,500 |
| Nov 19, 2025 | 981.00 | 989.00 | 976.00 | 988.00 | 981.36 | 0.30% | 6,200 |
| Nov 18, 2025 | 975.00 | 989.00 | 974.00 | 985.00 | 978.38 | 0.20% | 4,500 |
| Nov 17, 2025 | 965.00 | 992.00 | 952.00 | 983.00 | 976.39 | 1.34% | 12,700 |
| Nov 14, 2025 | 1,006.00 | 1,006.00 | 941.00 | 970.00 | 963.48 | -3.29% | 17,900 |
| Nov 13, 2025 | 1,012.00 | 1,146.00 | 1,002.00 | 1,003.00 | 996.26 | 0.60% | 143,200 |
| Nov 12, 2025 | 994.00 | 998.00 | 982.00 | 997.00 | 990.30 | 0.71% | 7,300 |
| Nov 11, 2025 | 985.00 | 991.00 | 983.00 | 990.00 | 983.34 | 0.20% | 1,500 |
| Nov 10, 2025 | 983.00 | 990.00 | 971.00 | 988.00 | 981.36 | -0.10% | 4,000 |
| Nov 7, 2025 | 983.00 | 990.00 | 982.00 | 989.00 | 982.35 | 0.10% | 1,200 |