Plus Alpha Consulting Co. LTD. 4071
TSE · Japan · Commercial Services
¥2,028.00-20.00 (-0.98%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,018.00 | -1.46% | ¥2,028.00 | ¥2,038.00 | ¥2,014.00 | 39.50K |
| 2026-10-01 | ¥2,048.00 | +0.05% | ¥2,039.00 | ¥2,061.00 | ¥2,032.00 | 167.20K |
| 2026-09-30 | ¥2,047.00 | +0.34% | ¥2,046.00 | ¥2,047.00 | ¥2,022.00 | 232.20K |
| 2026-09-29 | ¥2,040.00 | -2.06% | ¥2,050.00 | ¥2,051.00 | ¥2,026.00 | 189.20K |
| 2026-09-28 | ¥2,083.00 | -1.14% | ¥2,107.00 | ¥2,116.00 | ¥2,074.00 | 234.30K |
| 2026-09-25 | ¥2,107.00 | -0.28% | ¥2,103.00 | ¥2,118.00 | ¥2,098.00 | 162.30K |
| 2026-09-24 | ¥2,113.00 | +0.62% | ¥2,100.00 | ¥2,142.00 | ¥2,097.00 | 202.40K |
| 2026-09-18 | ¥2,100.00 | -1.04% | ¥2,097.00 | ¥2,112.00 | ¥2,075.00 | 445.80K |
| 2026-09-17 | ¥2,122.00 | +2.71% | ¥2,080.00 | ¥2,130.00 | ¥2,067.00 | 197.40K |
| 2026-09-16 | ¥2,066.00 | -1.24% | ¥2,100.00 | ¥2,107.00 | ¥2,062.00 | 154.60K |
| 2026-09-15 | ¥2,092.00 | -0.66% | ¥2,125.00 | ¥2,125.00 | ¥2,073.00 | 229.60K |
| 2026-09-14 | ¥2,106.00 | +3.85% | ¥2,049.00 | ¥2,118.00 | ¥2,044.00 | 192.70K |
| 2026-09-11 | ¥2,028.00 | -0.69% | ¥2,018.00 | ¥2,057.00 | ¥2,007.00 | 207.90K |
| 2026-09-10 | ¥2,042.00 | -0.24% | ¥2,032.00 | ¥2,065.00 | ¥2,022.00 | 170.80K |
| 2026-09-09 | ¥2,047.00 | +0.49% | ¥2,014.00 | ¥2,063.00 | ¥1,997.00 | 294.50K |
| 2026-09-08 | ¥2,037.00 | -0.29% | ¥2,043.00 | ¥2,043.00 | ¥1,999.00 | 272.50K |
| 2026-09-07 | ¥2,043.00 | -1.73% | ¥2,059.00 | ¥2,080.00 | ¥2,026.00 | 222.80K |
| 2026-09-04 | ¥2,079.00 | +1.91% | ¥2,058.00 | ¥2,102.00 | ¥2,058.00 | 210.70K |
| 2026-09-03 | ¥2,040.00 | -0.97% | ¥2,049.00 | ¥2,077.00 | ¥2,031.00 | 304.40K |
| 2026-09-02 | ¥2,060.00 | -5.50% | ¥2,140.00 | ¥2,140.00 | ¥2,060.00 | 465.30K |
| 2026-09-01 | ¥2,180.00 | -2.72% | ¥2,225.00 | ¥2,261.00 | ¥2,179.00 | 302.60K |
| 2026-08-31 | ¥2,241.00 | -0.09% | ¥2,240.00 | ¥2,277.00 | ¥2,228.00 | 286.00K |
| 2026-08-28 | ¥2,243.00 | +2.14% | ¥2,242.00 | ¥2,299.00 | ¥2,211.00 | 256.70K |
| 2026-08-27 | ¥2,196.00 | +0.09% | ¥2,210.00 | ¥2,225.00 | ¥2,171.00 | 177.80K |
| 2026-08-26 | ¥2,194.00 | -2.62% | ¥2,242.00 | ¥2,262.00 | ¥2,190.00 | 225.70K |
| 2026-08-25 | ¥2,253.00 | -0.75% | ¥2,273.00 | ¥2,280.00 | ¥2,226.00 | 121.60K |
| 2026-08-24 | ¥2,270.00 | +0.71% | ¥2,255.00 | ¥2,296.00 | ¥2,248.00 | 157.60K |
| 2026-08-21 | ¥2,254.00 | -0.57% | ¥2,263.00 | ¥2,290.00 | ¥2,228.00 | 173.90K |
| 2026-08-20 | ¥2,267.00 | +2.58% | ¥2,220.00 | ¥2,272.00 | ¥2,220.00 | 218.80K |
| 2026-08-19 | ¥2,210.00 | +0.78% | ¥2,191.00 | ¥2,220.00 | ¥2,170.00 | 303.50K |
| 2026-08-18 | ¥2,193.00 | -0.59% | ¥2,185.00 | ¥2,224.00 | ¥2,172.00 | 360.30K |
| 2026-08-17 | ¥2,206.00 | -0.81% | ¥2,179.00 | ¥2,216.00 | ¥2,160.00 | 356.90K |
| 2026-08-14 | ¥2,224.00 | +5.25% | ¥2,130.00 | ¥2,229.00 | ¥2,110.00 | 694.40K |
| 2026-08-13 | ¥2,113.00 | -11.29% | ¥2,070.00 | ¥2,144.00 | ¥2,014.00 | 1.09M |
| 2026-08-12 | ¥2,382.00 | +3.34% | ¥2,317.00 | ¥2,405.00 | ¥2,317.00 | 425.80K |
| 2026-08-10 | ¥2,305.00 | +0.92% | ¥2,308.00 | ¥2,360.00 | ¥2,280.00 | 213.90K |
| 2026-08-07 | ¥2,284.00 | +2.88% | ¥2,235.00 | ¥2,301.00 | ¥2,221.00 | 230.10K |
| 2026-08-06 | ¥2,220.00 | -1.46% | ¥2,240.00 | ¥2,244.00 | ¥2,205.00 | 199.80K |
| 2026-08-05 | ¥2,253.00 | +0.27% | ¥2,240.00 | ¥2,290.00 | ¥2,238.00 | 200.70K |
| 2026-08-04 | ¥2,247.00 | -0.49% | ¥2,278.00 | ¥2,278.00 | ¥2,222.00 | 168.40K |
| 2026-08-03 | ¥2,258.00 | -1.31% | ¥2,308.00 | ¥2,308.00 | ¥2,214.00 | 155.80K |
| 2026-07-31 | ¥2,288.00 | -1.97% | ¥2,234.00 | ¥2,316.00 | ¥2,212.00 | 209.10K |
| 2026-07-30 | ¥2,334.00 | -1.02% | ¥2,362.00 | ¥2,386.00 | ¥2,317.00 | 209.80K |
| 2026-07-29 | ¥2,358.00 | +2.30% | ¥2,328.00 | ¥2,388.00 | ¥2,269.00 | 275.30K |
| 2026-07-28 | ¥2,305.00 | +1.68% | ¥2,310.00 | ¥2,361.00 | ¥2,300.00 | 323.60K |
| 2026-07-27 | ¥2,267.00 | +2.12% | ¥2,249.00 | ¥2,267.00 | ¥2,221.00 | 161.80K |
| 2026-07-24 | ¥2,220.00 | -1.73% | ¥2,210.00 | ¥2,232.00 | ¥2,194.00 | 200.40K |
| 2026-07-23 | ¥2,259.00 | -2.42% | ¥2,245.00 | ¥2,292.00 | ¥2,225.00 | 334.60K |
| 2026-07-22 | ¥2,315.00 | -1.36% | ¥2,374.00 | ¥2,377.00 | ¥2,288.00 | 275.60K |
| 2026-07-21 | ¥2,347.00 | -2.05% | ¥2,446.00 | ¥2,446.00 | ¥2,330.00 | 329.00K |
| 2026-07-17 | ¥2,396.00 | -3.27% | ¥2,475.00 | ¥2,487.00 | ¥2,355.00 | 463.80K |
| 2026-07-16 | ¥2,477.00 | +1.52% | ¥2,470.00 | ¥2,532.00 | ¥2,415.00 | 365.70K |
| 2026-07-15 | ¥2,440.00 | -16.18% | ¥2,700.00 | ¥2,702.00 | ¥2,416.00 | 719.20K |
| 2026-07-14 | ¥2,911.00 | +1.78% | ¥2,899.00 | ¥2,934.00 | ¥2,878.00 | 146.60K |
| 2026-07-13 | ¥2,860.00 | -3.70% | ¥2,956.00 | ¥2,956.00 | ¥2,835.00 | 158.50K |
| 2026-07-10 | ¥2,970.00 | +0.27% | ¥2,980.00 | ¥2,995.00 | ¥2,962.00 | 111.10K |
| 2026-07-09 | ¥2,962.00 | -0.34% | ¥2,969.00 | ¥2,977.00 | ¥2,938.00 | 120.60K |
| 2026-07-08 | ¥2,972.00 | +1.16% | ¥2,938.00 | ¥2,997.00 | ¥2,918.00 | 232.30K |
| 2026-07-07 | ¥2,938.00 | -0.20% | ¥2,944.00 | ¥2,959.00 | ¥2,908.00 | 193.50K |
| 2026-07-06 | ¥2,944.00 | +1.31% | ¥2,894.00 | ¥2,946.00 | ¥2,888.00 | 264.00K |
| 2026-07-03 | ¥2,906.00 | +7.23% | ¥2,760.00 | ¥2,908.00 | ¥2,753.00 | 531.50K |
| 2026-07-02 | ¥2,710.00 | +3.40% | ¥2,671.00 | ¥2,742.00 | ¥2,648.00 | 253.30K |
| 2026-07-01 | ¥2,621.00 | -1.95% | ¥2,646.00 | ¥2,672.00 | ¥2,604.00 | 106.90K |
| 2026-06-30 | ¥2,673.00 | +2.41% | ¥2,610.00 | ¥2,674.00 | ¥2,604.00 | 231.20K |
| 2026-06-29 | ¥2,610.00 | +3.45% | ¥2,553.00 | ¥2,620.00 | ¥2,535.00 | 263.40K |
| 2026-06-26 | ¥2,523.00 | +0.12% | ¥2,511.00 | ¥2,531.00 | ¥2,483.00 | 195.30K |
| 2026-06-25 | ¥2,520.00 | +1.04% | ¥2,529.00 | ¥2,551.00 | ¥2,481.00 | 168.10K |
| 2026-06-24 | ¥2,494.00 | +0.32% | ¥2,536.00 | ¥2,578.00 | ¥2,486.00 | 199.20K |
| 2026-06-23 | ¥2,486.00 | -1.70% | ¥2,535.00 | ¥2,544.00 | ¥2,482.00 | 205.40K |
| 2026-06-22 | ¥2,529.00 | -1.63% | ¥2,549.00 | ¥2,560.00 | ¥2,513.00 | 145.00K |
| 2026-06-19 | ¥2,571.00 | -0.73% | ¥2,590.00 | ¥2,602.00 | ¥2,530.00 | 169.30K |
| 2026-06-18 | ¥2,590.00 | +2.41% | ¥2,560.00 | ¥2,622.00 | ¥2,543.00 | 252.60K |
| 2026-06-17 | ¥2,529.00 | -0.32% | ¥2,530.00 | ¥2,553.00 | ¥2,456.00 | 338.50K |
| 2026-06-16 | ¥2,537.00 | -0.70% | ¥2,531.00 | ¥2,548.00 | ¥2,483.00 | 207.00K |
| 2026-06-15 | ¥2,555.00 | -4.45% | ¥2,670.00 | ¥2,686.00 | ¥2,555.00 | 291.20K |
| 2026-06-12 | ¥2,674.00 | -0.22% | ¥2,689.00 | ¥2,692.00 | ¥2,649.00 | 160.80K |
| 2026-06-11 | ¥2,680.00 | +0.15% | ¥2,680.00 | ¥2,688.00 | ¥2,649.00 | 110.70K |
| 2026-06-10 | ¥2,676.00 | -0.07% | ¥2,674.00 | ¥2,700.00 | ¥2,655.00 | 169.30K |
| 2026-06-09 | ¥2,678.00 | +1.06% | ¥2,650.00 | ¥2,696.00 | ¥2,623.00 | 257.20K |
| 2026-06-08 | ¥2,650.00 | -1.49% | ¥2,664.00 | ¥2,683.00 | ¥2,633.00 | 201.90K |
| 2026-06-05 | ¥2,690.00 | +2.67% | ¥2,703.00 | ¥2,703.00 | ¥2,649.00 | 173.90K |
| 2026-06-04 | ¥2,620.00 | -2.46% | ¥2,642.00 | ¥2,660.00 | ¥2,588.00 | 292.40K |
| 2026-06-03 | ¥2,686.00 | +1.44% | ¥2,630.00 | ¥2,700.00 | ¥2,624.00 | 379.00K |
| 2026-06-02 | ¥2,648.00 | -1.67% | ¥2,703.00 | ¥2,710.00 | ¥2,610.00 | 256.40K |
| 2026-06-01 | ¥2,693.00 | +2.71% | ¥2,672.00 | ¥2,716.00 | ¥2,636.00 | 239.70K |
| 2026-05-29 | ¥2,622.00 | +1.31% | ¥2,579.00 | ¥2,670.00 | ¥2,579.00 | 214.30K |
| 2026-05-28 | ¥2,588.00 | -1.03% | ¥2,597.00 | ¥2,627.00 | ¥2,569.00 | 239.40K |
| 2026-05-27 | ¥2,615.00 | +1.47% | ¥2,570.00 | ¥2,634.00 | ¥2,545.00 | 261.10K |
| 2026-05-26 | ¥2,577.00 | +4.42% | ¥2,548.00 | ¥2,583.00 | ¥2,476.00 | 278.00K |
| 2026-05-25 | ¥2,468.00 | +3.52% | ¥2,508.00 | ¥2,518.00 | ¥2,459.00 | 261.70K |