Alue Co.,Ltd. (TYO:7043)
Japan · Delayed Price · Currency is JPY 932.00
-11.00 (-1.17%)
Sep 28, 2026, 3:30 PM JST
Alue Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 944.00 | 944.00 | 932.00 | 932.00 | 932.00 | -1.17% | 900 |
| Sep 25, 2026 | 945.00 | 945.00 | 930.00 | 943.00 | 943.00 | 0.21% | 3,100 |
| Sep 24, 2026 | 939.00 | 941.00 | 938.00 | 941.00 | 941.00 | 0.21% | 3,100 |
| Sep 18, 2026 | 939.00 | 939.00 | 925.00 | 939.00 | 939.00 | 0.11% | 500 |
| Sep 17, 2026 | 939.00 | 939.00 | 933.00 | 938.00 | 938.00 | -0.21% | 500 |
| Sep 16, 2026 | 941.00 | 943.00 | 920.00 | 940.00 | 940.00 | -0.53% | 8,400 |
| Sep 15, 2026 | 936.00 | 945.00 | 933.00 | 945.00 | 945.00 | 0.53% | 1,400 |
| Sep 14, 2026 | 949.00 | 949.00 | 931.00 | 940.00 | 940.00 | 0.21% | 2,500 |
| Sep 11, 2026 | 935.00 | 948.00 | 927.00 | 938.00 | 938.00 | 0.21% | 1,200 |
| Sep 10, 2026 | 916.00 | 936.00 | 916.00 | 936.00 | 936.00 | 1.08% | 1,100 |
| Sep 9, 2026 | 924.00 | 947.00 | 924.00 | 926.00 | 926.00 | -1.17% | 2,800 |
| Sep 8, 2026 | 934.00 | 942.00 | 926.00 | 937.00 | 937.00 | -0.85% | 2,000 |
| Sep 7, 2026 | 941.00 | 947.00 | 930.00 | 945.00 | 945.00 | -0.11% | 800 |
| Sep 2, 2026 | 935.00 | 946.00 | 923.00 | 946.00 | 946.00 | 0.96% | 1,400 |
| Sep 1, 2026 | 936.00 | 939.00 | 927.00 | 937.00 | 937.00 | -0.21% | 2,100 |
| Aug 31, 2026 | 940.00 | 941.00 | 936.00 | 939.00 | 939.00 | -0.53% | 800 |
| Aug 28, 2026 | 945.00 | 949.00 | 944.00 | 944.00 | 944.00 | 0.11% | 1,700 |
| Aug 27, 2026 | 942.00 | 946.00 | 923.00 | 943.00 | 943.00 | -0.95% | 5,500 |
| Aug 26, 2026 | 940.00 | 952.00 | 938.00 | 952.00 | 952.00 | -0.31% | 600 |
| Aug 25, 2026 | 952.00 | 955.00 | 952.00 | 955.00 | 955.00 | 0.10% | 400 |
| Aug 24, 2026 | 953.00 | 954.00 | 953.00 | 954.00 | 954.00 | -0.10% | 200 |
| Aug 21, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - | 100 |
| Aug 20, 2026 | 937.00 | 955.00 | 937.00 | 955.00 | 955.00 | 1.27% | 4,400 |
| Aug 19, 2026 | 942.00 | 943.00 | 937.00 | 943.00 | 943.00 | 0.53% | 400 |
| Aug 18, 2026 | 950.00 | 950.00 | 937.00 | 938.00 | 938.00 | -1.05% | 2,600 |
| Aug 17, 2026 | 947.00 | 952.00 | 946.00 | 948.00 | 948.00 | -0.11% | 1,200 |
| Aug 14, 2026 | 932.00 | 952.00 | 932.00 | 949.00 | 949.00 | 0.21% | 3,700 |
| Aug 13, 2026 | 935.00 | 950.00 | 935.00 | 947.00 | 947.00 | - | 3,400 |
| Aug 12, 2026 | 934.00 | 956.00 | 934.00 | 947.00 | 947.00 | 0.96% | 6,100 |
| Aug 10, 2026 | 900.00 | 958.00 | 900.00 | 938.00 | 938.00 | 6.59% | 9,700 |
| Aug 7, 2026 | 869.00 | 884.00 | 864.00 | 880.00 | 880.00 | -0.45% | 2,600 |
| Aug 6, 2026 | 883.00 | 884.00 | 872.00 | 884.00 | 884.00 | - | 800 |
| Aug 5, 2026 | 882.00 | 885.00 | 849.00 | 884.00 | 884.00 | 0.23% | 4,900 |
| Aug 4, 2026 | 883.00 | 883.00 | 873.00 | 882.00 | 882.00 | -0.56% | 500 |
| Aug 3, 2026 | 872.00 | 887.00 | 872.00 | 887.00 | 887.00 | - | 200 |
| Jul 31, 2026 | 860.00 | 888.00 | 854.00 | 887.00 | 887.00 | 2.31% | 5,900 |
| Jul 30, 2026 | 853.00 | 867.00 | 844.00 | 867.00 | 867.00 | 0.58% | 3,700 |
| Jul 29, 2026 | 861.00 | 870.00 | 852.00 | 862.00 | 862.00 | -0.69% | 5,200 |
| Jul 28, 2026 | 860.00 | 869.00 | 845.00 | 868.00 | 868.00 | - | 6,000 |
| Jul 27, 2026 | 860.00 | 872.00 | 855.00 | 868.00 | 868.00 | 0.12% | 6,700 |
| Jul 24, 2026 | 872.00 | 894.00 | 854.00 | 867.00 | 867.00 | -0.57% | 7,200 |
| Jul 23, 2026 | 874.00 | 874.00 | 853.00 | 872.00 | 872.00 | - | 8,100 |
| Jul 22, 2026 | 871.00 | 879.00 | 858.00 | 872.00 | 872.00 | -0.57% | 7,000 |
| Jul 21, 2026 | 880.00 | 884.00 | 864.00 | 877.00 | 877.00 | 0.11% | 2,400 |
| Jul 17, 2026 | 883.00 | 899.00 | 873.00 | 876.00 | 876.00 | -2.45% | 3,500 |
| Jul 16, 2026 | 907.00 | 911.00 | 898.00 | 898.00 | 898.00 | -1.97% | 2,600 |
| Jul 15, 2026 | 906.00 | 919.00 | 901.00 | 916.00 | 916.00 | -0.54% | 4,000 |
| Jul 14, 2026 | 922.00 | 922.00 | 903.00 | 921.00 | 921.00 | -0.22% | 2,700 |
| Jul 13, 2026 | 927.00 | 927.00 | 911.00 | 923.00 | 923.00 | -0.43% | 1,000 |
| Jul 10, 2026 | 912.00 | 932.00 | 912.00 | 927.00 | 927.00 | - | 4,900 |