Alue Co.,Ltd. (TYO:7043)
Japan · Delayed Price · Currency is JPY 885.00
-19.00 (-2.10%)
At close: Mar 5, 2026
Alue Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.10% | 3,700 |
| Mar 4, 2026 | 905.00 | 906.00 | 880.00 | 904.00 | 904.00 | -1.31% | 6,300 |
| Mar 3, 2026 | 915.00 | 918.00 | 914.00 | 916.00 | 916.00 | -0.22% | 500 |
| Mar 2, 2026 | 904.00 | 918.00 | 904.00 | 918.00 | 918.00 | 0.22% | 3,200 |
| Feb 27, 2026 | 915.00 | 917.00 | 908.00 | 916.00 | 916.00 | -0.11% | 1,700 |
| Feb 26, 2026 | 921.00 | 923.00 | 910.00 | 917.00 | 917.00 | -0.43% | 1,600 |
| Feb 25, 2026 | 918.00 | 928.00 | 918.00 | 921.00 | 921.00 | - | 1,400 |
| Feb 24, 2026 | 920.00 | 927.00 | 920.00 | 921.00 | 921.00 | -0.11% | 2,200 |
| Feb 20, 2026 | 910.00 | 924.00 | 905.00 | 922.00 | 922.00 | 0.22% | 4,500 |
| Feb 19, 2026 | 912.00 | 926.00 | 912.00 | 920.00 | 920.00 | -0.22% | 1,800 |
| Feb 18, 2026 | 916.00 | 926.00 | 902.00 | 922.00 | 922.00 | 0.33% | 3,700 |
| Feb 17, 2026 | 909.00 | 919.00 | 909.00 | 919.00 | 919.00 | 1.10% | 3,000 |
| Feb 16, 2026 | 950.00 | 950.00 | 901.00 | 909.00 | 909.00 | 0.89% | 13,200 |
| Feb 13, 2026 | 901.00 | 917.00 | 899.00 | 901.00 | 901.00 | -2.70% | 8,300 |
| Feb 12, 2026 | 955.00 | 955.00 | 918.00 | 926.00 | 926.00 | -3.04% | 9,600 |
| Feb 10, 2026 | 934.00 | 957.00 | 927.00 | 955.00 | 955.00 | 0.63% | 12,800 |
| Feb 9, 2026 | 1,006.00 | 1,006.00 | 918.00 | 949.00 | 949.00 | 5.33% | 58,700 |
| Feb 6, 2026 | 949.00 | 949.00 | 901.00 | 901.00 | 901.00 | -0.33% | 10,000 |
| Feb 5, 2026 | 906.00 | 915.00 | 904.00 | 904.00 | 904.00 | -0.22% | 1,400 |
| Feb 4, 2026 | 915.00 | 925.00 | 903.00 | 906.00 | 906.00 | -2.05% | 1,200 |
| Feb 3, 2026 | 925.00 | 929.00 | 909.00 | 925.00 | 925.00 | - | 1,900 |
| Feb 2, 2026 | 951.00 | 951.00 | 912.00 | 925.00 | 925.00 | -3.65% | 3,000 |
| Jan 30, 2026 | 977.00 | 980.00 | 960.00 | 960.00 | 960.00 | -1.74% | 2,200 |
| Jan 29, 2026 | 974.00 | 981.00 | 970.00 | 977.00 | 977.00 | 0.31% | 4,100 |
| Jan 28, 2026 | 966.00 | 987.00 | 965.00 | 974.00 | 974.00 | 0.93% | 3,400 |
| Jan 27, 2026 | 945.00 | 971.00 | 945.00 | 965.00 | 965.00 | 2.44% | 1,900 |
| Jan 26, 2026 | 942.00 | 950.00 | 940.00 | 942.00 | 942.00 | -0.53% | 800 |
| 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 |