Alue Co.,Ltd. (TYO:7043)
Japan · Delayed Price · Currency is JPY 943.00
+6.00 (0.64%)
May 7, 2026, 3:30 PM JST
Alue Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 941.00 | 952.00 | 933.00 | 943.00 | 943.00 | 0.64% | 2,400 |
| May 1, 2026 | 930.00 | 941.00 | 925.00 | 937.00 | 937.00 | -0.64% | 900 |
| Apr 30, 2026 | 945.00 | 955.00 | 926.00 | 943.00 | 943.00 | -0.84% | 5,500 |
| Apr 28, 2026 | 948.00 | 961.00 | 948.00 | 951.00 | 951.00 | -0.94% | 3,300 |
| Apr 27, 2026 | 957.00 | 964.00 | 946.00 | 960.00 | 960.00 | 0.31% | 7,000 |
| Apr 24, 2026 | 959.00 | 975.00 | 922.00 | 957.00 | 957.00 | 0.95% | 10,600 |
| Apr 23, 2026 | 907.00 | 948.00 | 905.00 | 948.00 | 948.00 | 3.95% | 5,300 |
| Apr 22, 2026 | 881.00 | 913.00 | 880.00 | 912.00 | 912.00 | 2.47% | 1,900 |
| Apr 21, 2026 | 868.00 | 894.00 | 868.00 | 890.00 | 890.00 | 1.02% | 1,900 |
| Apr 20, 2026 | 841.00 | 890.00 | 838.00 | 881.00 | 881.00 | 1.50% | 4,500 |
| Apr 17, 2026 | 861.00 | 874.00 | 861.00 | 868.00 | 868.00 | 0.81% | 1,700 |
| Apr 16, 2026 | 847.00 | 861.00 | 834.00 | 861.00 | 861.00 | -0.12% | 800 |
| Apr 15, 2026 | 870.00 | 873.00 | 851.00 | 862.00 | 862.00 | 0.12% | 1,500 |
| Apr 14, 2026 | 863.00 | 874.00 | 854.00 | 861.00 | 861.00 | -1.49% | 1,700 |
| Apr 13, 2026 | 845.00 | 874.00 | 845.00 | 874.00 | 874.00 | 2.46% | 2,300 |
| Apr 10, 2026 | 857.00 | 857.00 | 842.00 | 853.00 | 853.00 | 1.19% | 600 |
| Apr 9, 2026 | 846.00 | 878.00 | 843.00 | 843.00 | 843.00 | -3.66% | 2,500 |
| Apr 8, 2026 | 861.00 | 876.00 | 861.00 | 875.00 | 875.00 | 3.43% | 300 |
| Apr 7, 2026 | 808.00 | 846.00 | 808.00 | 846.00 | 846.00 | 3.30% | 1,600 |
| Apr 6, 2026 | 819.00 | 819.00 | 806.00 | 819.00 | 819.00 | - | 1,500 |
| Apr 3, 2026 | 807.00 | 825.00 | 800.00 | 819.00 | 819.00 | 1.61% | 12,900 |
| Apr 2, 2026 | 793.00 | 810.00 | 793.00 | 806.00 | 806.00 | -0.25% | 900 |
| Apr 1, 2026 | 817.00 | 817.00 | 806.00 | 808.00 | 808.00 | 0.75% | 1,100 |
| Mar 31, 2026 | 813.00 | 813.00 | 796.00 | 802.00 | 802.00 | -0.12% | 2,100 |
| Mar 30, 2026 | 799.00 | 811.00 | 793.00 | 803.00 | 803.00 | -1.35% | 1,700 |
| 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 |