Alue Co.,Ltd. (TYO:7043)
Japan · Delayed Price · Currency is JPY 814.00
+4.00 (0.49%)
Mar 27, 2026, 3:30 PM JST
Alue Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 813.00 | 820.00 | 810.00 | 814.00 | 814.00 | 0.49% | 1,300 |
| Mar 26, 2026 | 795.00 | 819.00 | 793.00 | 810.00 | 810.00 | 1.25% | 6,800 |
| Mar 25, 2026 | 799.00 | 800.00 | 794.00 | 800.00 | 800.00 | 0.25% | 2,800 |
| Mar 24, 2026 | 800.00 | 800.00 | 790.00 | 798.00 | 798.00 | 0.50% | 1,200 |
| Mar 23, 2026 | 797.00 | 800.00 | 790.00 | 794.00 | 794.00 | -1.37% | 5,300 |
| Mar 19, 2026 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | -0.25% | 3,500 |
| Mar 18, 2026 | 835.00 | 835.00 | 781.00 | 807.00 | 807.00 | -3.12% | 6,900 |
| Mar 17, 2026 | 820.00 | 833.00 | 820.00 | 833.00 | 833.00 | -0.24% | 300 |
| Mar 16, 2026 | 842.00 | 842.00 | 813.00 | 835.00 | 835.00 | -0.48% | 2,500 |
| Mar 13, 2026 | 814.00 | 839.00 | 814.00 | 839.00 | 839.00 | 1.70% | 6,800 |
| Mar 12, 2026 | 819.00 | 842.00 | 812.00 | 825.00 | 825.00 | -0.60% | 4,900 |
| Mar 11, 2026 | 862.00 | 862.00 | 829.00 | 830.00 | 830.00 | -2.81% | 8,900 |
| Mar 10, 2026 | 840.00 | 854.00 | 805.00 | 854.00 | 854.00 | 1.67% | 9,100 |
| Mar 9, 2026 | 788.00 | 849.00 | 777.00 | 840.00 | 840.00 | -2.67% | 9,500 |
| Mar 6, 2026 | 885.00 | 885.00 | 863.00 | 863.00 | 863.00 | -2.49% | 1,100 |
| 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 |