Alue Co., Ltd. 7043
TSE · Japan · Commercial Services
¥944.000.00 (0.00%)
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 | ¥944.00 | 0.00% | ¥941.00 | ¥944.00 | ¥941.00 | 300 |
| 2026-10-01 | ¥944.00 | +0.43% | ¥939.00 | ¥945.00 | ¥939.00 | 500 |
| 2026-09-30 | ¥940.00 | -0.63% | ¥943.00 | ¥947.00 | ¥940.00 | 1.00K |
| 2026-09-29 | ¥946.00 | +1.50% | ¥933.00 | ¥946.00 | ¥933.00 | 1.80K |
| 2026-09-28 | ¥932.00 | -1.17% | ¥944.00 | ¥944.00 | ¥932.00 | 900 |
| 2026-09-25 | ¥943.00 | +0.21% | ¥945.00 | ¥945.00 | ¥930.00 | 3.10K |
| 2026-09-24 | ¥941.00 | +0.21% | ¥939.00 | ¥941.00 | ¥938.00 | 3.10K |
| 2026-09-18 | ¥939.00 | +0.11% | ¥939.00 | ¥939.00 | ¥925.00 | 500 |
| 2026-09-17 | ¥938.00 | -0.21% | ¥939.00 | ¥939.00 | ¥933.00 | 500 |
| 2026-09-16 | ¥940.00 | -0.53% | ¥941.00 | ¥943.00 | ¥920.00 | 8.40K |
| 2026-09-15 | ¥945.00 | +0.53% | ¥936.00 | ¥945.00 | ¥933.00 | 1.40K |
| 2026-09-14 | ¥940.00 | +0.21% | ¥949.00 | ¥949.00 | ¥931.00 | 2.50K |
| 2026-09-11 | ¥938.00 | +0.21% | ¥935.00 | ¥948.00 | ¥927.00 | 1.20K |
| 2026-09-10 | ¥936.00 | +1.08% | ¥916.00 | ¥936.00 | ¥916.00 | 1.10K |
| 2026-09-09 | ¥926.00 | -1.17% | ¥924.00 | ¥947.00 | ¥924.00 | 2.80K |
| 2026-09-08 | ¥937.00 | -0.85% | ¥934.00 | ¥942.00 | ¥926.00 | 2.00K |
| 2026-09-07 | ¥945.00 | -0.11% | ¥941.00 | ¥947.00 | ¥930.00 | 800 |
| 2026-09-04 | ¥946.00 | 0.00% | ¥946.00 | ¥946.00 | ¥946.00 | 0 |
| 2026-09-03 | ¥946.00 | 0.00% | ¥946.00 | ¥946.00 | ¥946.00 | 0 |
| 2026-09-02 | ¥946.00 | +0.96% | ¥935.00 | ¥946.00 | ¥923.00 | 1.40K |
| 2026-09-01 | ¥937.00 | -0.21% | ¥936.00 | ¥939.00 | ¥927.00 | 2.10K |
| 2026-08-31 | ¥939.00 | -0.53% | ¥940.00 | ¥941.00 | ¥936.00 | 800 |
| 2026-08-28 | ¥944.00 | +0.11% | ¥945.00 | ¥949.00 | ¥944.00 | 1.70K |
| 2026-08-27 | ¥943.00 | -0.95% | ¥942.00 | ¥946.00 | ¥923.00 | 5.50K |
| 2026-08-26 | ¥952.00 | -0.31% | ¥940.00 | ¥952.00 | ¥938.00 | 600 |
| 2026-08-25 | ¥955.00 | +0.10% | ¥952.00 | ¥955.00 | ¥952.00 | 400 |
| 2026-08-24 | ¥954.00 | -0.10% | ¥953.00 | ¥954.00 | ¥953.00 | 200 |
| 2026-08-21 | ¥955.00 | 0.00% | ¥955.00 | ¥955.00 | ¥955.00 | 100 |
| 2026-08-20 | ¥955.00 | +1.27% | ¥937.00 | ¥955.00 | ¥937.00 | 4.40K |
| 2026-08-19 | ¥943.00 | +0.53% | ¥942.00 | ¥943.00 | ¥937.00 | 400 |
| 2026-08-18 | ¥938.00 | -1.05% | ¥950.00 | ¥950.00 | ¥937.00 | 2.60K |
| 2026-08-17 | ¥948.00 | -0.11% | ¥947.00 | ¥952.00 | ¥946.00 | 1.20K |
| 2026-08-14 | ¥949.00 | +0.21% | ¥932.00 | ¥952.00 | ¥932.00 | 3.70K |
| 2026-08-13 | ¥947.00 | 0.00% | ¥935.00 | ¥950.00 | ¥935.00 | 3.40K |
| 2026-08-12 | ¥947.00 | +0.96% | ¥934.00 | ¥956.00 | ¥934.00 | 6.10K |
| 2026-08-10 | ¥938.00 | +6.59% | ¥900.00 | ¥958.00 | ¥900.00 | 9.70K |
| 2026-08-07 | ¥880.00 | -0.45% | ¥869.00 | ¥884.00 | ¥864.00 | 2.60K |
| 2026-08-06 | ¥884.00 | 0.00% | ¥883.00 | ¥884.00 | ¥872.00 | 800 |
| 2026-08-05 | ¥884.00 | +0.23% | ¥882.00 | ¥885.00 | ¥849.00 | 4.90K |
| 2026-08-04 | ¥882.00 | -0.56% | ¥883.00 | ¥883.00 | ¥873.00 | 500 |
| 2026-08-03 | ¥887.00 | 0.00% | ¥872.00 | ¥887.00 | ¥872.00 | 200 |
| 2026-07-31 | ¥887.00 | +2.31% | ¥860.00 | ¥888.00 | ¥854.00 | 5.90K |
| 2026-07-30 | ¥867.00 | +0.58% | ¥853.00 | ¥867.00 | ¥844.00 | 3.70K |
| 2026-07-29 | ¥862.00 | -0.69% | ¥861.00 | ¥870.00 | ¥852.00 | 5.20K |
| 2026-07-28 | ¥868.00 | 0.00% | ¥860.00 | ¥869.00 | ¥845.00 | 6.00K |
| 2026-07-27 | ¥868.00 | +0.12% | ¥860.00 | ¥872.00 | ¥855.00 | 6.70K |
| 2026-07-24 | ¥867.00 | -0.57% | ¥872.00 | ¥894.00 | ¥854.00 | 7.20K |
| 2026-07-23 | ¥872.00 | 0.00% | ¥874.00 | ¥874.00 | ¥853.00 | 8.10K |
| 2026-07-22 | ¥872.00 | -0.57% | ¥871.00 | ¥879.00 | ¥858.00 | 7.00K |
| 2026-07-21 | ¥877.00 | +0.11% | ¥880.00 | ¥884.00 | ¥864.00 | 2.40K |
| 2026-07-17 | ¥876.00 | -2.45% | ¥883.00 | ¥899.00 | ¥873.00 | 3.50K |
| 2026-07-16 | ¥898.00 | -1.97% | ¥907.00 | ¥911.00 | ¥898.00 | 2.60K |
| 2026-07-15 | ¥916.00 | -0.54% | ¥906.00 | ¥919.00 | ¥901.00 | 4.00K |
| 2026-07-14 | ¥921.00 | -0.22% | ¥922.00 | ¥922.00 | ¥903.00 | 2.70K |
| 2026-07-13 | ¥923.00 | -0.43% | ¥927.00 | ¥927.00 | ¥911.00 | 1.00K |
| 2026-07-10 | ¥927.00 | 0.00% | ¥912.00 | ¥932.00 | ¥912.00 | 4.90K |
| 2026-07-09 | ¥927.00 | 0.00% | ¥927.00 | ¥927.00 | ¥927.00 | 0 |
| 2026-07-08 | ¥927.00 | -0.11% | ¥928.00 | ¥928.00 | ¥927.00 | 600 |
| 2026-07-07 | ¥928.00 | -0.64% | ¥919.00 | ¥932.00 | ¥916.00 | 800 |
| 2026-07-06 | ¥934.00 | +0.32% | ¥931.00 | ¥935.00 | ¥912.00 | 1.90K |
| 2026-07-03 | ¥931.00 | +0.65% | ¥929.00 | ¥932.00 | ¥912.00 | 1.10K |
| 2026-07-02 | ¥925.00 | -0.86% | ¥903.00 | ¥925.00 | ¥903.00 | 1.50K |
| 2026-07-01 | ¥933.00 | -0.74% | ¥910.00 | ¥933.00 | ¥910.00 | 1.20K |
| 2026-06-30 | ¥940.00 | +0.53% | ¥931.00 | ¥941.00 | ¥926.00 | 1.20K |
| 2026-06-29 | ¥935.00 | +0.86% | ¥866.00 | ¥942.00 | ¥866.00 | 2.60K |
| 2026-06-26 | ¥927.00 | +0.54% | ¥913.00 | ¥927.00 | ¥913.00 | 600 |
| 2026-06-25 | ¥922.00 | +3.36% | ¥890.00 | ¥925.00 | ¥889.00 | 3.60K |
| 2026-06-24 | ¥892.00 | 0.00% | ¥892.00 | ¥893.00 | ¥873.00 | 1.80K |
| 2026-06-23 | ¥892.00 | +2.88% | ¥860.00 | ¥894.00 | ¥850.00 | 8.30K |
| 2026-06-22 | ¥867.00 | -1.37% | ¥872.00 | ¥881.00 | ¥866.00 | 2.70K |
| 2026-06-19 | ¥879.00 | -0.90% | ¥873.00 | ¥879.00 | ¥866.00 | 700 |
| 2026-06-18 | ¥887.00 | -0.22% | ¥889.00 | ¥889.00 | ¥876.00 | 1.10K |
| 2026-06-17 | ¥889.00 | -0.67% | ¥880.00 | ¥895.00 | ¥880.00 | 400 |
| 2026-06-16 | ¥895.00 | +0.45% | ¥870.00 | ¥895.00 | ¥870.00 | 800 |
| 2026-06-15 | ¥891.00 | +0.11% | ¥876.00 | ¥893.00 | ¥850.00 | 5.70K |
| 2026-06-12 | ¥890.00 | -0.56% | ¥893.00 | ¥896.00 | ¥870.00 | 2.80K |
| 2026-06-11 | ¥895.00 | +0.45% | ¥880.00 | ¥895.00 | ¥875.00 | 1.50K |
| 2026-06-10 | ¥891.00 | -2.20% | ¥905.00 | ¥905.00 | ¥891.00 | 1.00K |
| 2026-06-09 | ¥911.00 | +0.11% | ¥904.00 | ¥916.00 | ¥893.00 | 3.30K |
| 2026-06-08 | ¥910.00 | -1.30% | ¥922.00 | ¥922.00 | ¥904.00 | 1.10K |
| 2026-06-05 | ¥922.00 | +1.99% | ¥904.00 | ¥922.00 | ¥904.00 | 800 |
| 2026-06-04 | ¥904.00 | -0.22% | ¥901.00 | ¥905.00 | ¥890.00 | 2.20K |
| 2026-06-03 | ¥906.00 | -0.88% | ¥900.00 | ¥915.00 | ¥892.00 | 4.90K |
| 2026-06-02 | ¥914.00 | -1.83% | ¥931.00 | ¥931.00 | ¥911.00 | 1.90K |
| 2026-06-01 | ¥931.00 | -0.64% | ¥916.00 | ¥933.00 | ¥915.00 | 3.30K |
| 2026-05-29 | ¥937.00 | +2.29% | ¥907.00 | ¥938.00 | ¥904.00 | 3.00K |
| 2026-05-28 | ¥916.00 | -0.76% | ¥923.00 | ¥923.00 | ¥899.00 | 1.60K |
| 2026-05-27 | ¥923.00 | +4.89% | ¥866.00 | ¥925.00 | ¥866.00 | 2.90K |
| 2026-05-26 | ¥880.00 | +1.03% | ¥862.00 | ¥899.00 | ¥862.00 | 1.90K |
| 2026-05-25 | ¥871.00 | +2.59% | ¥850.00 | ¥871.00 | ¥850.00 | 8.80K |