STUDIO ALICE Co.,Ltd. - 2305.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,110	2,094	2,094	2,119	2,094	16,200
September 04, 2025	2,098	2,108	2,108	2,120	2,089	27,300
September 03, 2025	2,104	2,098	2,098	2,106	2,093	22,000
September 02, 2025	2,089	2,104	2,104	2,118	2,089	29,400
September 01, 2025	2,112	2,085	2,085	2,116	2,082	36,300
August 29, 2025	2,136	2,116	2,116	2,140	2,116	40,800
August 28, 2025	2,140	2,149	2,149	2,163	2,131	295,500
August 27, 2025	2,140	2,141	2,141	2,156	2,140	321,500
August 26, 2025	2,153	2,149	2,149	2,157	2,149	119,700
August 25, 2025	2,160	2,154	2,154	2,160	2,152	64,800
August 22, 2025	2,151	2,152	2,152	2,161	2,148	37,000
August 21, 2025	2,165	2,151	2,151	2,167	2,151	23,400
August 20, 2025	2,173	2,165	2,165	2,178	2,165	28,900
August 19, 2025	2,155	2,168	2,168	2,168	2,155	26,600
August 18, 2025	2,144	2,154	2,154	2,154	2,139	25,300
August 15, 2025	2,151	2,139	2,139	2,151	2,136	37,000
August 14, 2025	2,152	2,151	2,151	2,162	2,150	29,300
August 13, 2025	2,170	2,167	2,167	2,173	2,158	38,100
August 12, 2025	2,163	2,169	2,169	2,169	2,153	28,800
August 08, 2025	2,159	2,167	2,167	2,168	2,150	35,600
August 07, 2025	2,150	2,159	2,159	2,159	2,145	16,300
August 06, 2025	2,141	2,149	2,149	2,149	2,140	17,400
August 05, 2025	2,143	2,141	2,141	2,154	2,141	15,100
August 04, 2025	2,135	2,143	2,143	2,154	2,130	24,000
August 01, 2025	2,148	2,151	2,151	2,155	2,140	29,900
July 31, 2025	2,125	2,148	2,148	2,148	2,125	40,500
July 30, 2025	2,125	2,125	2,125	2,131	2,122	18,200
July 29, 2025	2,114	2,125	2,125	2,137	2,110	31,400
July 28, 2025	2,116	2,114	2,114	2,119	2,110	11,000
July 25, 2025	2,110	2,105	2,105	2,119	2,101	22,300
July 24, 2025	2,100	2,113	2,113	2,120	2,100	17,600
July 23, 2025	2,085	2,098	2,098	2,108	2,085	34,800
July 22, 2025	2,095	2,085	2,085	2,100	2,085	28,300
July 18, 2025	2,110	2,095	2,095	2,110	2,095	26,100
July 17, 2025	2,104	2,107	2,107	2,113	2,100	8,600
July 16, 2025	2,129	2,102	2,102	2,130	2,099	30,500
July 15, 2025	2,139	2,118	2,118	2,155	2,111	27,600
July 14, 2025	2,150	2,139	2,139	2,158	2,139	17,100
July 11, 2025	2,147	2,147	2,147	2,152	2,142	8,000
July 10, 2025	2,141	2,145	2,145	2,147	2,137	14,300
July 09, 2025	2,145	2,149	2,149	2,150	2,143	8,600
July 08, 2025	2,133	2,147	2,147	2,147	2,130	14,100
July 07, 2025	2,140	2,135	2,135	2,140	2,133	9,200
July 04, 2025	2,145	2,141	2,141	2,150	2,130	11,100
July 03, 2025	2,136	2,145	2,145	2,160	2,136	25,700
July 02, 2025	2,143	2,140	2,140	2,148	2,140	9,500
July 01, 2025	2,140	2,149	2,149	2,150	2,135	18,200
June 30, 2025	2,150	2,140	2,140	2,153	2,138	16,500
June 27, 2025	2,139	2,150	2,150	2,150	2,135	34,500
June 26, 2025	2,120	2,139	2,139	2,139	2,120	34,400
June 25, 2025	2,116	2,123	2,123	2,127	2,115	15,300
June 24, 2025	2,140	2,126	2,126	2,140	2,118	40,100
June 23, 2025	2,100	2,125	2,125	2,128	2,100	26,200
June 20, 2025	2,115	2,110	2,110	2,116	2,103	15,900
June 19, 2025	2,119	2,112	2,112	2,120	2,112	7,700
June 18, 2025	2,122	2,119	2,119	2,135	2,118	9,500
June 17, 2025	2,136	2,121	2,121	2,136	2,117	17,000
June 16, 2025	2,135	2,136	2,136	2,137	2,114	76,300
June 13, 2025	2,114	2,124	2,124	2,124	2,101	85,500
June 12, 2025	2,096	2,114	2,114	2,114	2,096	40,400

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