Studio Alice Co., Ltd. 2305
TSE · Japan · Commercial Services
¥1,812.00-15.00 (-0.82%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,812.00 | -0.82% | ¥1,816.00 | ¥1,817.00 | ¥1,805.00 | 22.50K |
| 2026-10-01 | ¥1,827.00 | 0.00% | ¥1,815.00 | ¥1,836.00 | ¥1,813.00 | 14.70K |
| 2026-09-30 | ¥1,827.00 | -0.11% | ¥1,826.00 | ¥1,838.00 | ¥1,817.00 | 19.10K |
| 2026-09-29 | ¥1,829.00 | -1.98% | ¥1,851.00 | ¥1,857.00 | ¥1,829.00 | 26.00K |
| 2026-09-28 | ¥1,866.00 | -0.32% | ¥1,862.00 | ¥1,869.00 | ¥1,856.00 | 21.70K |
| 2026-09-25 | ¥1,872.00 | +0.16% | ¥1,862.00 | ¥1,872.00 | ¥1,862.00 | 18.90K |
| 2026-09-24 | ¥1,869.00 | -0.21% | ¥1,855.00 | ¥1,877.00 | ¥1,855.00 | 27.30K |
| 2026-09-18 | ¥1,873.00 | +0.11% | ¥1,870.00 | ¥1,876.00 | ¥1,864.00 | 23.30K |
| 2026-09-17 | ¥1,871.00 | +0.65% | ¥1,850.00 | ¥1,876.00 | ¥1,850.00 | 19.50K |
| 2026-09-16 | ¥1,859.00 | -0.59% | ¥1,860.00 | ¥1,869.00 | ¥1,851.00 | 22.20K |
| 2026-09-15 | ¥1,870.00 | +0.54% | ¥1,851.00 | ¥1,873.00 | ¥1,851.00 | 18.00K |
| 2026-09-14 | ¥1,860.00 | +1.20% | ¥1,831.00 | ¥1,866.00 | ¥1,831.00 | 21.30K |
| 2026-09-11 | ¥1,838.00 | 0.00% | ¥1,833.00 | ¥1,847.00 | ¥1,822.00 | 31.70K |
| 2026-09-10 | ¥1,838.00 | +0.82% | ¥1,818.00 | ¥1,840.00 | ¥1,812.00 | 17.80K |
| 2026-09-09 | ¥1,823.00 | -0.60% | ¥1,834.00 | ¥1,836.00 | ¥1,823.00 | 15.90K |
| 2026-09-08 | ¥1,834.00 | -0.33% | ¥1,830.00 | ¥1,841.00 | ¥1,824.00 | 22.00K |
| 2026-09-07 | ¥1,840.00 | -1.39% | ¥1,860.00 | ¥1,861.00 | ¥1,840.00 | 26.40K |
| 2026-09-04 | ¥1,866.00 | +0.86% | ¥1,849.00 | ¥1,870.00 | ¥1,843.00 | 25.60K |
| 2026-09-03 | ¥1,850.00 | -0.70% | ¥1,863.00 | ¥1,873.00 | ¥1,850.00 | 23.80K |
| 2026-09-02 | ¥1,863.00 | -1.64% | ¥1,881.00 | ¥1,889.00 | ¥1,863.00 | 29.60K |
| 2026-09-01 | ¥1,894.00 | -0.16% | ¥1,881.00 | ¥1,905.00 | ¥1,881.00 | 49.70K |
| 2026-08-31 | ¥1,897.00 | +0.26% | ¥1,867.00 | ¥1,897.00 | ¥1,864.00 | 50.40K |
| 2026-08-28 | ¥1,892.00 | -2.02% | ¥1,891.00 | ¥1,905.00 | ¥1,878.00 | 233.80K |
| 2026-08-27 | ¥1,931.00 | +0.78% | ¥1,947.00 | ¥1,947.00 | ¥1,926.00 | 120.70K |
| 2026-08-26 | ¥1,916.00 | -0.21% | ¥1,926.00 | ¥1,928.00 | ¥1,915.00 | 117.40K |
| 2026-08-25 | ¥1,920.00 | -0.31% | ¥1,930.00 | ¥1,930.00 | ¥1,920.00 | 75.80K |
| 2026-08-24 | ¥1,926.00 | -0.10% | ¥1,925.00 | ¥1,928.00 | ¥1,920.00 | 58.40K |
| 2026-08-21 | ¥1,928.00 | +0.05% | ¥1,926.00 | ¥1,933.00 | ¥1,916.00 | 33.70K |
| 2026-08-20 | ¥1,927.00 | +0.57% | ¥1,916.00 | ¥1,928.00 | ¥1,912.00 | 28.20K |
| 2026-08-19 | ¥1,916.00 | -0.62% | ¥1,933.00 | ¥1,933.00 | ¥1,916.00 | 49.40K |
| 2026-08-18 | ¥1,928.00 | -0.62% | ¥1,940.00 | ¥1,942.00 | ¥1,928.00 | 42.00K |
| 2026-08-17 | ¥1,940.00 | -0.36% | ¥1,947.00 | ¥1,948.00 | ¥1,935.00 | 51.00K |
| 2026-08-14 | ¥1,947.00 | +0.36% | ¥1,936.00 | ¥1,954.00 | ¥1,934.00 | 22.10K |
| 2026-08-13 | ¥1,940.00 | -0.51% | ¥1,945.00 | ¥1,950.00 | ¥1,935.00 | 32.10K |
| 2026-08-12 | ¥1,950.00 | -0.26% | ¥1,957.00 | ¥1,957.00 | ¥1,946.00 | 20.70K |
| 2026-08-10 | ¥1,955.00 | +0.62% | ¥1,950.00 | ¥1,960.00 | ¥1,945.00 | 27.90K |
| 2026-08-07 | ¥1,943.00 | +0.57% | ¥1,945.00 | ¥1,954.00 | ¥1,938.00 | 20.30K |
| 2026-08-06 | ¥1,932.00 | -0.21% | ¥1,924.00 | ¥1,940.00 | ¥1,923.00 | 18.20K |
| 2026-08-05 | ¥1,936.00 | +0.73% | ¥1,922.00 | ¥1,936.00 | ¥1,900.00 | 25.50K |
| 2026-08-04 | ¥1,922.00 | -1.89% | ¥1,959.00 | ¥1,959.00 | ¥1,922.00 | 27.30K |
| 2026-08-03 | ¥1,959.00 | -1.16% | ¥1,973.00 | ¥1,978.00 | ¥1,951.00 | 29.40K |
| 2026-07-31 | ¥1,982.00 | -1.05% | ¥2,003.00 | ¥2,003.00 | ¥1,979.00 | 20.90K |
| 2026-07-30 | ¥2,003.00 | -1.09% | ¥2,014.00 | ¥2,014.00 | ¥1,997.00 | 26.20K |
| 2026-07-29 | ¥2,025.00 | +2.22% | ¥1,981.00 | ¥2,027.00 | ¥1,977.00 | 53.40K |
| 2026-07-28 | ¥1,981.00 | +0.41% | ¥1,979.00 | ¥1,983.00 | ¥1,973.00 | 13.30K |
| 2026-07-27 | ¥1,973.00 | +0.61% | ¥1,961.00 | ¥1,979.00 | ¥1,961.00 | 23.40K |
| 2026-07-24 | ¥1,961.00 | +0.72% | ¥1,945.00 | ¥1,963.00 | ¥1,937.00 | 20.60K |
| 2026-07-23 | ¥1,947.00 | -0.71% | ¥1,950.00 | ¥1,960.00 | ¥1,931.00 | 19.40K |
| 2026-07-22 | ¥1,961.00 | -0.46% | ¥1,986.00 | ¥1,989.00 | ¥1,901.00 | 48.10K |
| 2026-07-21 | ¥1,970.00 | 0.00% | ¥1,987.00 | ¥1,996.00 | ¥1,968.00 | 25.80K |
| 2026-07-17 | ¥1,970.00 | +0.87% | ¥1,953.00 | ¥1,985.00 | ¥1,953.00 | 29.10K |
| 2026-07-16 | ¥1,953.00 | -0.10% | ¥1,959.00 | ¥1,970.00 | ¥1,948.00 | 33.80K |
| 2026-07-15 | ¥1,955.00 | +0.83% | ¥1,947.00 | ¥1,958.00 | ¥1,942.00 | 24.10K |
| 2026-07-14 | ¥1,939.00 | +1.41% | ¥1,910.00 | ¥1,950.00 | ¥1,910.00 | 39.80K |
| 2026-07-13 | ¥1,912.00 | +0.21% | ¥1,925.00 | ¥1,926.00 | ¥1,911.00 | 17.00K |
| 2026-07-10 | ¥1,908.00 | -0.37% | ¥1,915.00 | ¥1,925.00 | ¥1,908.00 | 32.70K |
| 2026-07-09 | ¥1,915.00 | 0.00% | ¥1,908.00 | ¥1,925.00 | ¥1,908.00 | 25.40K |
| 2026-07-08 | ¥1,915.00 | +0.52% | ¥1,909.00 | ¥1,919.00 | ¥1,897.00 | 35.90K |
| 2026-07-07 | ¥1,905.00 | +1.01% | ¥1,896.00 | ¥1,906.00 | ¥1,888.00 | 25.40K |
| 2026-07-06 | ¥1,886.00 | +0.53% | ¥1,891.00 | ¥1,892.00 | ¥1,880.00 | 14.30K |
| 2026-07-03 | ¥1,876.00 | -1.00% | ¥1,897.00 | ¥1,901.00 | ¥1,876.00 | 38.00K |
| 2026-07-02 | ¥1,895.00 | +1.94% | ¥1,870.00 | ¥1,896.00 | ¥1,867.00 | 33.70K |
| 2026-07-01 | ¥1,859.00 | +0.16% | ¥1,860.00 | ¥1,861.00 | ¥1,844.00 | 20.70K |
| 2026-06-30 | ¥1,856.00 | +0.87% | ¥1,845.00 | ¥1,856.00 | ¥1,841.00 | 33.30K |
| 2026-06-29 | ¥1,840.00 | +0.93% | ¥1,829.00 | ¥1,857.00 | ¥1,829.00 | 69.40K |
| 2026-06-26 | ¥1,823.00 | +1.50% | ¥1,800.00 | ¥1,830.00 | ¥1,800.00 | 63.80K |
| 2026-06-25 | ¥1,796.00 | -0.39% | ¥1,812.00 | ¥1,816.00 | ¥1,796.00 | 39.80K |
| 2026-06-24 | ¥1,803.00 | +0.45% | ¥1,796.00 | ¥1,817.00 | ¥1,796.00 | 30.50K |
| 2026-06-23 | ¥1,795.00 | +0.62% | ¥1,811.00 | ¥1,811.00 | ¥1,793.00 | 34.80K |
| 2026-06-22 | ¥1,784.00 | -1.44% | ¥1,814.00 | ¥1,814.00 | ¥1,784.00 | 43.00K |
| 2026-06-19 | ¥1,810.00 | +0.84% | ¥1,800.00 | ¥1,815.00 | ¥1,799.00 | 36.00K |
| 2026-06-18 | ¥1,795.00 | +0.11% | ¥1,800.00 | ¥1,805.00 | ¥1,789.00 | 50.20K |
| 2026-06-17 | ¥1,793.00 | -0.77% | ¥1,820.00 | ¥1,823.00 | ¥1,793.00 | 36.50K |
| 2026-06-16 | ¥1,807.00 | +0.06% | ¥1,824.00 | ¥1,824.00 | ¥1,804.00 | 35.10K |
| 2026-06-15 | ¥1,806.00 | -1.15% | ¥1,830.00 | ¥1,834.00 | ¥1,804.00 | 41.80K |
| 2026-06-12 | ¥1,827.00 | +0.61% | ¥1,815.00 | ¥1,827.00 | ¥1,802.00 | 67.20K |
| 2026-06-11 | ¥1,816.00 | +0.11% | ¥1,814.00 | ¥1,816.00 | ¥1,803.00 | 72.40K |
| 2026-06-10 | ¥1,814.00 | +0.89% | ¥1,808.00 | ¥1,816.00 | ¥1,805.00 | 26.80K |
| 2026-06-09 | ¥1,798.00 | -0.17% | ¥1,801.00 | ¥1,814.00 | ¥1,798.00 | 24.50K |
| 2026-06-08 | ¥1,801.00 | +0.33% | ¥1,795.00 | ¥1,813.00 | ¥1,790.00 | 43.10K |
| 2026-06-05 | ¥1,795.00 | +1.07% | ¥1,788.00 | ¥1,804.00 | ¥1,783.00 | 25.60K |
| 2026-06-04 | ¥1,776.00 | -0.11% | ¥1,778.00 | ¥1,784.00 | ¥1,772.00 | 26.10K |
| 2026-06-03 | ¥1,778.00 | +1.02% | ¥1,770.00 | ¥1,783.00 | ¥1,741.00 | 34.00K |
| 2026-06-02 | ¥1,760.00 | -0.56% | ¥1,755.00 | ¥1,768.00 | ¥1,750.00 | 41.60K |
| 2026-06-01 | ¥1,770.00 | -0.62% | ¥1,783.00 | ¥1,783.00 | ¥1,758.00 | 45.80K |
| 2026-05-29 | ¥1,781.00 | +0.39% | ¥1,783.00 | ¥1,799.00 | ¥1,781.00 | 34.90K |
| 2026-05-28 | ¥1,774.00 | -0.62% | ¥1,791.00 | ¥1,791.00 | ¥1,771.00 | 33.60K |
| 2026-05-27 | ¥1,785.00 | +0.34% | ¥1,780.00 | ¥1,789.00 | ¥1,776.00 | 21.40K |
| 2026-05-26 | ¥1,779.00 | +0.51% | ¥1,767.00 | ¥1,779.00 | ¥1,758.00 | 23.40K |
| 2026-05-25 | ¥1,770.00 | +0.11% | ¥1,768.00 | ¥1,778.00 | ¥1,761.00 | 26.00K |