Alfresa Holdings Corporation 2784
TSE · Japan · Distribution Services
¥2,220.50-50.00 (-2.20%)
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 | ¥2,220.50 | -2.20% | ¥2,249.00 | ¥2,254.00 | ¥2,220.50 | 502.90K |
| 2026-10-01 | ¥2,270.50 | -0.24% | ¥2,265.50 | ¥2,279.00 | ¥2,252.50 | 593.40K |
| 2026-09-30 | ¥2,276.00 | -0.22% | ¥2,269.00 | ¥2,290.00 | ¥2,243.50 | 516.70K |
| 2026-09-29 | ¥2,281.00 | -2.77% | ¥2,310.50 | ¥2,313.50 | ¥2,278.00 | 560.70K |
| 2026-09-28 | ¥2,346.00 | -1.74% | ¥2,393.00 | ¥2,393.00 | ¥2,346.00 | 476.10K |
| 2026-09-25 | ¥2,387.50 | +0.15% | ¥2,387.00 | ¥2,410.00 | ¥2,379.00 | 458.10K |
| 2026-09-24 | ¥2,384.00 | +1.32% | ¥2,342.50 | ¥2,393.00 | ¥2,342.00 | 626.40K |
| 2026-09-18 | ¥2,353.00 | -1.24% | ¥2,377.50 | ¥2,384.50 | ¥2,342.50 | 1.00M |
| 2026-09-17 | ¥2,382.50 | +2.39% | ¥2,330.50 | ¥2,389.00 | ¥2,327.00 | 491.00K |
| 2026-09-16 | ¥2,327.00 | -0.41% | ¥2,327.00 | ¥2,353.50 | ¥2,324.50 | 338.30K |
| 2026-09-15 | ¥2,336.50 | -0.19% | ¥2,350.00 | ¥2,364.00 | ¥2,328.00 | 359.00K |
| 2026-09-14 | ¥2,341.00 | +2.00% | ¥2,314.50 | ¥2,341.00 | ¥2,312.00 | 288.20K |
| 2026-09-11 | ¥2,295.00 | 0.00% | ¥2,276.50 | ¥2,309.50 | ¥2,274.50 | 471.00K |
| 2026-09-10 | ¥2,295.00 | +0.13% | ¥2,292.00 | ¥2,306.00 | ¥2,292.00 | 294.10K |
| 2026-09-09 | ¥2,292.00 | +0.33% | ¥2,264.00 | ¥2,301.50 | ¥2,262.00 | 355.10K |
| 2026-09-08 | ¥2,284.50 | -0.28% | ¥2,284.50 | ¥2,292.50 | ¥2,267.50 | 583.80K |
| 2026-09-07 | ¥2,291.00 | -0.76% | ¥2,288.00 | ¥2,320.50 | ¥2,281.00 | 274.70K |
| 2026-09-04 | ¥2,308.50 | -0.84% | ¥2,317.00 | ¥2,325.50 | ¥2,302.00 | 314.70K |
| 2026-09-03 | ¥2,328.00 | -0.11% | ¥2,331.00 | ¥2,349.00 | ¥2,318.00 | 274.90K |
| 2026-09-02 | ¥2,330.50 | -0.06% | ¥2,327.00 | ¥2,349.00 | ¥2,315.50 | 564.60K |
| 2026-09-01 | ¥2,332.00 | +0.78% | ¥2,314.00 | ¥2,351.50 | ¥2,310.50 | 403.40K |
| 2026-08-31 | ¥2,314.00 | 0.00% | ¥2,314.00 | ¥2,328.00 | ¥2,309.00 | 484.30K |
| 2026-08-28 | ¥2,314.00 | +1.00% | ¥2,291.00 | ¥2,314.50 | ¥2,291.00 | 391.90K |
| 2026-08-27 | ¥2,291.00 | -1.48% | ¥2,307.00 | ¥2,334.50 | ¥2,291.00 | 458.40K |
| 2026-08-26 | ¥2,325.50 | +0.28% | ¥2,319.00 | ¥2,334.50 | ¥2,316.50 | 293.80K |
| 2026-08-25 | ¥2,319.00 | +0.02% | ¥2,335.00 | ¥2,342.50 | ¥2,319.00 | 325.20K |
| 2026-08-24 | ¥2,318.50 | -0.79% | ¥2,337.00 | ¥2,351.00 | ¥2,311.50 | 299.90K |
| 2026-08-21 | ¥2,337.00 | +0.73% | ¥2,334.00 | ¥2,351.00 | ¥2,326.00 | 400.60K |
| 2026-08-20 | ¥2,320.00 | +0.39% | ¥2,330.00 | ¥2,340.50 | ¥2,310.00 | 310.00K |
| 2026-08-19 | ¥2,311.00 | +0.96% | ¥2,302.50 | ¥2,313.00 | ¥2,275.00 | 460.10K |
| 2026-08-18 | ¥2,289.00 | +1.73% | ¥2,260.00 | ¥2,294.50 | ¥2,252.50 | 645.10K |
| 2026-08-17 | ¥2,250.00 | 0.00% | ¥2,251.00 | ¥2,263.50 | ¥2,245.00 | 342.30K |
| 2026-08-14 | ¥2,250.00 | +0.85% | ¥2,226.00 | ¥2,252.00 | ¥2,221.50 | 457.10K |
| 2026-08-13 | ¥2,231.00 | +0.77% | ¥2,214.50 | ¥2,236.00 | ¥2,210.50 | 613.00K |
| 2026-08-12 | ¥2,214.00 | +0.75% | ¥2,223.50 | ¥2,225.00 | ¥2,200.00 | 508.90K |
| 2026-08-10 | ¥2,197.50 | -0.11% | ¥2,211.00 | ¥2,211.00 | ¥2,175.50 | 522.60K |
| 2026-08-07 | ¥2,200.00 | +0.11% | ¥2,172.50 | ¥2,215.00 | ¥2,172.50 | 565.70K |
| 2026-08-06 | ¥2,197.50 | +2.66% | ¥2,146.00 | ¥2,219.00 | ¥2,131.50 | 785.70K |
| 2026-08-05 | ¥2,140.50 | -5.16% | ¥2,241.00 | ¥2,254.50 | ¥2,140.50 | 1.54M |
| 2026-08-04 | ¥2,257.00 | -0.73% | ¥2,263.00 | ¥2,270.00 | ¥2,240.00 | 527.10K |
| 2026-08-03 | ¥2,273.50 | -1.98% | ¥2,314.50 | ¥2,317.00 | ¥2,247.00 | 571.80K |
| 2026-07-31 | ¥2,319.50 | -2.83% | ¥2,337.00 | ¥2,361.00 | ¥2,315.00 | 740.50K |
| 2026-07-30 | ¥2,387.00 | -2.87% | ¥2,446.00 | ¥2,475.00 | ¥2,377.00 | 458.70K |
| 2026-07-29 | ¥2,457.50 | +1.80% | ¥2,450.00 | ¥2,475.00 | ¥2,407.50 | 557.60K |
| 2026-07-28 | ¥2,414.00 | +0.21% | ¥2,430.50 | ¥2,432.00 | ¥2,403.00 | 470.20K |
| 2026-07-27 | ¥2,409.00 | +2.55% | ¥2,379.00 | ¥2,409.00 | ¥2,373.00 | 617.40K |
| 2026-07-24 | ¥2,349.00 | +1.36% | ¥2,303.00 | ¥2,351.50 | ¥2,298.50 | 413.60K |
| 2026-07-23 | ¥2,317.50 | -0.58% | ¥2,308.00 | ¥2,323.50 | ¥2,295.00 | 378.80K |
| 2026-07-22 | ¥2,331.00 | -0.26% | ¥2,327.50 | ¥2,346.50 | ¥2,306.50 | 398.40K |
| 2026-07-21 | ¥2,337.00 | +0.78% | ¥2,337.00 | ¥2,341.50 | ¥2,318.50 | 431.50K |
| 2026-07-17 | ¥2,319.00 | +0.80% | ¥2,306.00 | ¥2,339.50 | ¥2,304.50 | 452.30K |
| 2026-07-16 | ¥2,300.50 | +0.61% | ¥2,290.00 | ¥2,318.00 | ¥2,287.00 | 541.50K |
| 2026-07-15 | ¥2,286.50 | +2.72% | ¥2,248.00 | ¥2,289.00 | ¥2,237.00 | 762.60K |
| 2026-07-14 | ¥2,226.00 | +0.77% | ¥2,230.00 | ¥2,248.00 | ¥2,210.50 | 459.00K |
| 2026-07-13 | ¥2,209.00 | +0.34% | ¥2,219.00 | ¥2,221.50 | ¥2,188.50 | 368.90K |
| 2026-07-10 | ¥2,201.50 | -1.10% | ¥2,237.00 | ¥2,238.00 | ¥2,189.00 | 715.90K |
| 2026-07-09 | ¥2,226.00 | -0.20% | ¥2,225.00 | ¥2,238.00 | ¥2,208.50 | 426.80K |
| 2026-07-08 | ¥2,230.50 | +0.93% | ¥2,228.00 | ¥2,246.50 | ¥2,213.00 | 510.20K |
| 2026-07-07 | ¥2,210.00 | +0.18% | ¥2,206.00 | ¥2,229.00 | ¥2,202.50 | 348.90K |
| 2026-07-06 | ¥2,206.00 | +1.29% | ¥2,189.00 | ¥2,207.50 | ¥2,182.00 | 330.90K |
| 2026-07-03 | ¥2,178.00 | +0.48% | ¥2,207.00 | ¥2,207.00 | ¥2,168.50 | 450.40K |
| 2026-07-02 | ¥2,167.50 | +0.67% | ¥2,190.00 | ¥2,196.00 | ¥2,160.50 | 393.50K |
| 2026-07-01 | ¥2,153.00 | -0.97% | ¥2,174.00 | ¥2,180.00 | ¥2,144.50 | 428.00K |
| 2026-06-30 | ¥2,174.00 | -1.09% | ¥2,200.00 | ¥2,211.00 | ¥2,173.50 | 620.60K |
| 2026-06-29 | ¥2,198.00 | +0.94% | ¥2,190.00 | ¥2,207.00 | ¥2,178.00 | 511.60K |
| 2026-06-26 | ¥2,177.50 | +0.21% | ¥2,190.00 | ¥2,195.00 | ¥2,167.00 | 362.60K |
| 2026-06-25 | ¥2,173.00 | -0.80% | ¥2,210.00 | ¥2,210.00 | ¥2,173.00 | 302.50K |
| 2026-06-24 | ¥2,190.50 | +0.44% | ¥2,184.00 | ¥2,203.00 | ¥2,181.50 | 382.00K |
| 2026-06-23 | ¥2,181.00 | -0.18% | ¥2,185.00 | ¥2,192.00 | ¥2,173.00 | 415.40K |
| 2026-06-22 | ¥2,185.00 | +0.02% | ¥2,177.50 | ¥2,190.00 | ¥2,168.00 | 394.80K |
| 2026-06-19 | ¥2,184.50 | +0.74% | ¥2,169.00 | ¥2,195.00 | ¥2,166.50 | 771.70K |
| 2026-06-18 | ¥2,168.50 | -0.62% | ¥2,180.50 | ¥2,188.50 | ¥2,163.00 | 575.70K |
| 2026-06-17 | ¥2,182.00 | -0.66% | ¥2,210.00 | ¥2,219.00 | ¥2,182.00 | 476.70K |
| 2026-06-16 | ¥2,196.50 | -0.16% | ¥2,189.00 | ¥2,205.00 | ¥2,177.00 | 459.80K |
| 2026-06-15 | ¥2,200.00 | -0.25% | ¥2,204.50 | ¥2,219.50 | ¥2,195.00 | 425.90K |
| 2026-06-12 | ¥2,205.50 | +0.39% | ¥2,204.00 | ¥2,216.00 | ¥2,190.50 | 612.00K |
| 2026-06-11 | ¥2,197.00 | -0.09% | ¥2,220.00 | ¥2,221.00 | ¥2,197.00 | 520.70K |
| 2026-06-10 | ¥2,199.00 | -0.50% | ¥2,211.00 | ¥2,223.50 | ¥2,190.00 | 619.20K |
| 2026-06-09 | ¥2,210.00 | 0.00% | ¥2,223.00 | ¥2,225.00 | ¥2,203.50 | 358.80K |
| 2026-06-08 | ¥2,210.00 | +0.45% | ¥2,200.00 | ¥2,219.50 | ¥2,199.00 | 443.50K |
| 2026-06-05 | ¥2,200.00 | 0.00% | ¥2,240.00 | ¥2,242.50 | ¥2,194.00 | 409.10K |
| 2026-06-04 | ¥2,200.00 | +0.23% | ¥2,200.00 | ¥2,214.50 | ¥2,189.00 | 510.40K |
| 2026-06-03 | ¥2,195.00 | +1.29% | ¥2,173.00 | ¥2,195.00 | ¥2,156.00 | 609.80K |
| 2026-06-02 | ¥2,167.00 | +0.18% | ¥2,147.00 | ¥2,175.00 | ¥2,135.00 | 668.20K |
| 2026-06-01 | ¥2,163.00 | -3.22% | ¥2,227.00 | ¥2,235.00 | ¥2,159.00 | 524.70K |
| 2026-05-29 | ¥2,235.00 | +1.18% | ¥2,232.00 | ¥2,270.00 | ¥2,223.00 | 640.10K |
| 2026-05-28 | ¥2,209.00 | +0.41% | ¥2,224.00 | ¥2,260.00 | ¥2,197.50 | 644.60K |
| 2026-05-27 | ¥2,200.00 | +2.28% | ¥2,168.00 | ¥2,215.00 | ¥2,161.00 | 870.80K |
| 2026-05-26 | ¥2,151.00 | +0.54% | ¥2,141.00 | ¥2,168.00 | ¥2,120.50 | 551.60K |
| 2026-05-25 | ¥2,139.50 | -2.77% | ¥2,222.50 | ¥2,222.50 | ¥2,106.50 | 464.90K |