ALCONIX Corporation 3036
TSE · Japan · Producer Manufacturing
¥3,400.00-55.00 (-1.59%)
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 | ¥3,400.00 | -1.59% | ¥3,410.00 | ¥3,470.00 | ¥3,330.00 | 145.10K |
| 2026-10-01 | ¥3,455.00 | +0.73% | ¥3,400.00 | ¥3,470.00 | ¥3,370.00 | 116.50K |
| 2026-09-30 | ¥3,430.00 | +3.16% | ¥3,365.00 | ¥3,465.00 | ¥3,335.00 | 165.80K |
| 2026-09-29 | ¥3,325.00 | -3.48% | ¥3,370.00 | ¥3,370.00 | ¥3,280.00 | 112.90K |
| 2026-09-28 | ¥3,445.00 | -0.43% | ¥3,485.00 | ¥3,550.00 | ¥3,435.00 | 225.10K |
| 2026-09-25 | ¥3,460.00 | +2.67% | ¥3,400.00 | ¥3,460.00 | ¥3,380.00 | 111.50K |
| 2026-09-24 | ¥3,370.00 | -0.30% | ¥3,420.00 | ¥3,425.00 | ¥3,365.00 | 90.90K |
| 2026-09-18 | ¥3,380.00 | +0.60% | ¥3,390.00 | ¥3,420.00 | ¥3,355.00 | 114.20K |
| 2026-09-17 | ¥3,360.00 | +1.05% | ¥3,380.00 | ¥3,415.00 | ¥3,355.00 | 67.90K |
| 2026-09-16 | ¥3,325.00 | +1.99% | ¥3,290.00 | ¥3,355.00 | ¥3,275.00 | 74.40K |
| 2026-09-15 | ¥3,260.00 | +0.31% | ¥3,235.00 | ¥3,300.00 | ¥3,225.00 | 77.90K |
| 2026-09-14 | ¥3,250.00 | -1.22% | ¥3,280.00 | ¥3,290.00 | ¥3,205.00 | 106.30K |
| 2026-09-11 | ¥3,290.00 | -2.81% | ¥3,250.00 | ¥3,330.00 | ¥3,240.00 | 110.70K |
| 2026-09-10 | ¥3,385.00 | -2.31% | ¥3,430.00 | ¥3,450.00 | ¥3,340.00 | 102.60K |
| 2026-09-09 | ¥3,465.00 | +4.05% | ¥3,350.00 | ¥3,465.00 | ¥3,330.00 | 122.10K |
| 2026-09-08 | ¥3,330.00 | -1.33% | ¥3,355.00 | ¥3,380.00 | ¥3,320.00 | 90.10K |
| 2026-09-07 | ¥3,375.00 | +2.27% | ¥3,325.00 | ¥3,380.00 | ¥3,315.00 | 100.40K |
| 2026-09-04 | ¥3,300.00 | +0.61% | ¥3,335.00 | ¥3,335.00 | ¥3,200.00 | 137.20K |
| 2026-09-03 | ¥3,280.00 | -0.91% | ¥3,380.00 | ¥3,430.00 | ¥3,270.00 | 142.30K |
| 2026-09-02 | ¥3,310.00 | -2.79% | ¥3,335.00 | ¥3,395.00 | ¥3,300.00 | 155.00K |
| 2026-09-01 | ¥3,405.00 | +0.59% | ¥3,350.00 | ¥3,460.00 | ¥3,330.00 | 119.30K |
| 2026-08-31 | ¥3,385.00 | -4.11% | ¥3,460.00 | ¥3,475.00 | ¥3,380.00 | 143.00K |
| 2026-08-28 | ¥3,530.00 | +1.44% | ¥3,465.00 | ¥3,610.00 | ¥3,445.00 | 165.30K |
| 2026-08-27 | ¥3,480.00 | +0.87% | ¥3,430.00 | ¥3,530.00 | ¥3,420.00 | 112.90K |
| 2026-08-26 | ¥3,450.00 | -0.29% | ¥3,460.00 | ¥3,530.00 | ¥3,440.00 | 128.20K |
| 2026-08-25 | ¥3,460.00 | -0.14% | ¥3,485.00 | ¥3,530.00 | ¥3,435.00 | 141.80K |
| 2026-08-24 | ¥3,465.00 | +1.02% | ¥3,460.00 | ¥3,575.00 | ¥3,435.00 | 168.20K |
| 2026-08-21 | ¥3,430.00 | +3.31% | ¥3,305.00 | ¥3,470.00 | ¥3,260.00 | 150.30K |
| 2026-08-20 | ¥3,320.00 | -0.30% | ¥3,355.00 | ¥3,400.00 | ¥3,305.00 | 128.10K |
| 2026-08-19 | ¥3,330.00 | -7.88% | ¥3,550.00 | ¥3,550.00 | ¥3,315.00 | 180.20K |
| 2026-08-18 | ¥3,615.00 | -0.96% | ¥3,645.00 | ¥3,685.00 | ¥3,590.00 | 106.60K |
| 2026-08-17 | ¥3,650.00 | -2.80% | ¥3,755.00 | ¥3,765.00 | ¥3,645.00 | 132.90K |
| 2026-08-14 | ¥3,755.00 | +4.45% | ¥3,590.00 | ¥3,785.00 | ¥3,575.00 | 207.60K |
| 2026-08-13 | ¥3,595.00 | +0.28% | ¥3,610.00 | ¥3,670.00 | ¥3,575.00 | 150.70K |
| 2026-08-12 | ¥3,585.00 | -1.51% | ¥3,660.00 | ¥3,665.00 | ¥3,555.00 | 170.70K |
| 2026-08-10 | ¥3,640.00 | +3.41% | ¥3,510.00 | ¥3,705.00 | ¥3,475.00 | 323.90K |
| 2026-08-07 | ¥3,520.00 | -0.56% | ¥3,525.00 | ¥3,585.00 | ¥3,460.00 | 439.00K |
| 2026-08-06 | ¥3,540.00 | +12.03% | ¥3,225.00 | ¥3,630.00 | ¥3,180.00 | 1.04M |
| 2026-08-05 | ¥3,160.00 | +18.84% | ¥2,709.00 | ¥3,160.00 | ¥2,695.00 | 263.50K |
| 2026-08-04 | ¥2,659.00 | +1.10% | ¥2,650.00 | ¥2,698.00 | ¥2,645.00 | 159.80K |
| 2026-08-03 | ¥2,630.00 | +1.08% | ¥2,599.00 | ¥2,632.00 | ¥2,533.00 | 114.50K |
| 2026-07-31 | ¥2,602.00 | +1.13% | ¥2,620.00 | ¥2,657.00 | ¥2,569.00 | 94.80K |
| 2026-07-30 | ¥2,573.00 | +1.90% | ¥2,496.00 | ¥2,580.00 | ¥2,483.00 | 137.50K |
| 2026-07-29 | ¥2,525.00 | -0.08% | ¥2,542.00 | ¥2,542.00 | ¥2,467.00 | 164.50K |
| 2026-07-28 | ¥2,527.00 | -3.73% | ¥2,600.00 | ¥2,600.00 | ¥2,512.00 | 127.20K |
| 2026-07-27 | ¥2,625.00 | +2.02% | ¥2,593.00 | ¥2,630.00 | ¥2,582.00 | 112.60K |
| 2026-07-24 | ¥2,573.00 | -0.89% | ¥2,570.00 | ¥2,582.00 | ¥2,552.00 | 66.90K |
| 2026-07-23 | ¥2,596.00 | +1.60% | ¥2,552.00 | ¥2,605.00 | ¥2,552.00 | 65.60K |
| 2026-07-22 | ¥2,555.00 | +1.96% | ¥2,530.00 | ¥2,585.00 | ¥2,528.00 | 81.90K |
| 2026-07-21 | ¥2,506.00 | +2.24% | ¥2,465.00 | ¥2,518.00 | ¥2,460.00 | 74.10K |
| 2026-07-17 | ¥2,451.00 | -3.50% | ¥2,515.00 | ¥2,518.00 | ¥2,403.00 | 114.30K |
| 2026-07-16 | ¥2,540.00 | -0.82% | ¥2,550.00 | ¥2,576.00 | ¥2,529.00 | 86.00K |
| 2026-07-15 | ¥2,561.00 | +3.43% | ¥2,519.00 | ¥2,561.00 | ¥2,502.00 | 91.40K |
| 2026-07-14 | ¥2,476.00 | +0.90% | ¥2,464.00 | ¥2,489.00 | ¥2,450.00 | 64.00K |
| 2026-07-13 | ¥2,454.00 | -1.01% | ¥2,504.00 | ¥2,517.00 | ¥2,440.00 | 66.10K |
| 2026-07-10 | ¥2,479.00 | +0.98% | ¥2,473.00 | ¥2,484.00 | ¥2,461.00 | 85.90K |
| 2026-07-09 | ¥2,455.00 | -0.04% | ¥2,450.00 | ¥2,460.00 | ¥2,433.00 | 65.80K |
| 2026-07-08 | ¥2,456.00 | -1.96% | ¥2,489.00 | ¥2,501.00 | ¥2,456.00 | 89.70K |
| 2026-07-07 | ¥2,505.00 | -1.42% | ¥2,565.00 | ¥2,576.00 | ¥2,496.00 | 86.40K |
| 2026-07-06 | ¥2,541.00 | +0.51% | ¥2,550.00 | ¥2,585.00 | ¥2,532.00 | 86.00K |
| 2026-07-03 | ¥2,528.00 | +1.53% | ¥2,502.00 | ¥2,528.00 | ¥2,474.00 | 79.50K |
| 2026-07-02 | ¥2,490.00 | +0.16% | ¥2,500.00 | ¥2,525.00 | ¥2,468.00 | 113.40K |
| 2026-07-01 | ¥2,486.00 | -0.12% | ¥2,490.00 | ¥2,509.00 | ¥2,448.00 | 122.30K |
| 2026-06-30 | ¥2,489.00 | -1.31% | ¥2,526.00 | ¥2,528.00 | ¥2,455.00 | 143.90K |
| 2026-06-29 | ¥2,522.00 | +3.70% | ¥2,450.00 | ¥2,522.00 | ¥2,432.00 | 231.70K |
| 2026-06-26 | ¥2,432.00 | +1.59% | ¥2,378.00 | ¥2,448.00 | ¥2,378.00 | 191.30K |
| 2026-06-25 | ¥2,394.00 | +3.37% | ¥2,366.00 | ¥2,398.00 | ¥2,324.00 | 119.60K |
| 2026-06-24 | ¥2,316.00 | -1.70% | ¥2,347.00 | ¥2,371.00 | ¥2,296.00 | 90.50K |
| 2026-06-23 | ¥2,356.00 | -2.36% | ¥2,420.00 | ¥2,433.00 | ¥2,352.00 | 98.90K |
| 2026-06-22 | ¥2,413.00 | +0.33% | ¥2,404.00 | ¥2,438.00 | ¥2,398.00 | 81.20K |
| 2026-06-19 | ¥2,405.00 | +0.21% | ¥2,410.00 | ¥2,434.00 | ¥2,389.00 | 77.50K |
| 2026-06-18 | ¥2,400.00 | +0.84% | ¥2,400.00 | ¥2,416.00 | ¥2,379.00 | 80.30K |
| 2026-06-17 | ¥2,380.00 | 0.00% | ¥2,395.00 | ¥2,424.00 | ¥2,380.00 | 78.60K |
| 2026-06-16 | ¥2,380.00 | -2.02% | ¥2,415.00 | ¥2,415.00 | ¥2,377.00 | 92.20K |
| 2026-06-15 | ¥2,429.00 | +4.29% | ¥2,380.00 | ¥2,434.00 | ¥2,380.00 | 115.90K |
| 2026-06-12 | ¥2,329.00 | +1.88% | ¥2,324.00 | ¥2,345.00 | ¥2,307.00 | 114.90K |
| 2026-06-11 | ¥2,286.00 | -1.04% | ¥2,272.00 | ¥2,290.00 | ¥2,223.00 | 155.00K |
| 2026-06-10 | ¥2,310.00 | -0.69% | ¥2,310.00 | ¥2,335.00 | ¥2,301.00 | 96.40K |
| 2026-06-09 | ¥2,326.00 | 0.00% | ¥2,351.00 | ¥2,360.00 | ¥2,317.00 | 96.20K |
| 2026-06-08 | ¥2,326.00 | -2.06% | ¥2,311.00 | ¥2,345.00 | ¥2,290.00 | 135.20K |
| 2026-06-05 | ¥2,375.00 | +1.54% | ¥2,355.00 | ¥2,389.00 | ¥2,351.00 | 54.40K |
| 2026-06-04 | ¥2,339.00 | -1.56% | ¥2,348.00 | ¥2,377.00 | ¥2,336.00 | 80.80K |
| 2026-06-03 | ¥2,376.00 | +1.19% | ¥2,368.00 | ¥2,392.00 | ¥2,352.00 | 105.20K |
| 2026-06-02 | ¥2,348.00 | -3.14% | ¥2,375.00 | ¥2,375.00 | ¥2,320.00 | 156.40K |
| 2026-06-01 | ¥2,424.00 | -2.53% | ¥2,467.00 | ¥2,467.00 | ¥2,396.00 | 158.70K |
| 2026-05-29 | ¥2,487.00 | -0.76% | ¥2,511.00 | ¥2,527.00 | ¥2,487.00 | 76.30K |
| 2026-05-28 | ¥2,506.00 | +0.40% | ¥2,495.00 | ¥2,520.00 | ¥2,447.00 | 108.50K |
| 2026-05-27 | ¥2,496.00 | -1.50% | ¥2,532.00 | ¥2,547.00 | ¥2,476.00 | 116.90K |
| 2026-05-26 | ¥2,534.00 | +0.32% | ¥2,518.00 | ¥2,559.00 | ¥2,478.00 | 96.10K |
| 2026-05-25 | ¥2,526.00 | +0.96% | ¥2,508.00 | ¥2,538.00 | ¥2,500.00 | 84.70K |