STUDIO ALICE Co.,Ltd. (2305.T) JPX

1,765.00

+5(+0.28%)

Updated at May 14 03:30PM

Currency In JPY

2305.T Historical Return

If you invested ¥1000 in STUDIO ALICE Co.,Ltd. (2305.T) 10 years ago, it would be worth ¥899.37 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥889.58, while ¥1000 invested 1 year ago would be worth ¥874.32. This corresponds to total returns of -10.06%, -11.04%, -12.57%, respectively, with annualized returns of -1.06%, -2.31%, -12.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2305.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1,744	1,760	1,760	1,766	1,731	32,600
May 12, 2026	1,743	1,735	1,735	1,753	1,720	44,900
May 11, 2026	1,743	1,743	1,743	1,766	1,743	30,400
May 08, 2026	1,773	1,743	1,743	1,775	1,743	46,500
May 07, 2026	1,802	1,773	1,773	1,813	1,773	46,100
May 01, 2026	1,802	1,801	1,801	1,809	1,786	32,000
April 30, 2026	1,810	1,793	1,793	1,814	1,788	31,900
April 28, 2026	1,794	1,809	1,809	1,809	1,789	26,400
April 27, 2026	1,792	1,794	1,794	1,812	1,789	34,200
April 24, 2026	1,792	1,782	1,782	1,804	1,782	44,500
April 23, 2026	1,833	1,792	1,792	1,840	1,792	52,800
April 22, 2026	1,880	1,838	1,838	1,882	1,838	59,000
April 21, 2026	1,915	1,879	1,879	1,918	1,879	48,300
April 20, 2026	1,930	1,912	1,912	1,932	1,905	47,800
April 17, 2026	1,938	1,927	1,927	1,947	1,927	34,200
April 16, 2026	1,973	1,938	1,938	1,977	1,938	51,700
April 15, 2026	1,977	1,968	1,968	1,989	1,964	31,200
April 14, 2026	1,980	1,963	1,963	1,980	1,954	17,300
April 13, 2026	1,971	1,965	1,965	1,978	1,961	15,000
April 10, 2026	1,982	1,971	1,971	1,987	1,971	16,000
April 09, 2026	1,987	1,987	1,987	1,994	1,981	14,800
April 08, 2026	1,995	1,987	1,987	1,998	1,986	18,200
April 07, 2026	1,983	1,991	1,991	1,992	1,983	11,000
April 06, 2026	1,980	1,983	1,983	1,987	1,980	11,400
April 03, 2026	1,975	1,980	1,980	1,981	1,973	8,700
April 02, 2026	1,975	1,966	1,966	1,980	1,966	12,000
April 01, 2026	1,975	1,975	1,975	1,979	1,959	22,300
March 31, 2026	1,973	1,970	1,970	1,973	1,963	25,300
March 30, 2026	1,964	1,960	1,960	1,979	1,950	46,000
March 27, 2026	1,968	1,985	1,985	1,989	1,964	34,900
March 26, 2026	1,974	1,965	1,965	1,975	1,958	18,100
March 25, 2026	1,975	1,973	1,973	1,990	1,970	26,500
March 24, 2026	1,951	1,971	1,971	1,972	1,951	22,400
March 23, 2026	1,953	1,946	1,946	1,963	1,942	64,700
March 19, 2026	1,994	1,929	1,929	1,998	1,929	64,800
March 18, 2026	1,992	1,997	1,997	1,999	1,991	23,100
March 17, 2026	1,965	1,991	1,991	1,992	1,965	23,800
March 16, 2026	1,979	1,963	1,963	1,979	1,958	24,200
March 13, 2026	1,963	1,978	1,978	1,985	1,956	53,500
March 12, 2026	1,975	1,969	1,969	1,975	1,962	24,300
March 11, 2026	1,970	1,975	1,975	1,983	1,968	17,200
March 10, 2026	1,965	1,974	1,967	1,977	1,955	17,400
March 09, 2026	1,951	1,959	1,959	1,959	1,927	59,400
March 06, 2026	1,970	1,961	1,961	1,978	1,958	44,700
March 05, 2026	1,965	1,985	1,985	1,993	1,965	38,000
March 04, 2026	1,980	1,963	1,960	1,982	1,962	39,400
March 03, 2026	1,989	1,982	1,982	1,989	1,980	32,400
March 02, 2026	1,989	1,987	1,987	1,991	1,982	20,100
February 27, 2026	1,988	2,000	2,000	2,000	1,987	29,900
February 26, 2026	1,991	1,980	1,980	1,997	1,980	63,300
February 25, 2026	2,009	2,018	1,968	2,018	2,009	63,400
February 24, 2026	2,006	2,006	1,956.3	2,008	2,001	23,900
February 20, 2026	1,990	2,000	1,950.45	2,000	1,988	34,800
February 19, 2026	1,990	1,991	1,941.67	1,993	1,989	13,400
February 18, 2026	1,991	1,990	1,940.69	1,997	1,990	15,000
February 17, 2026	1,994	1,990	1,940.69	1,994	1,990	19,800
February 16, 2026	1,998	1,993	1,943.62	2,000	1,993	26,200
February 13, 2026	2,002	1,996	1,946.54	2,003	1,996	19,700
February 12, 2026	1,999	2,000	1,950.44	2,002	1,998	15,200
February 10, 2026	2,000	1,997	1,947.51	2,003	1,997	17,600