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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,990	2,000	2,000	2,000	1,988	34,800
February 19, 2026	1,990	1,991	1,991	1,993	1,989	13,400
February 18, 2026	1,991	1,990	1,990	1,997	1,990	15,000
February 17, 2026	1,994	1,990	1,990	1,994	1,990	19,800
February 16, 2026	1,998	1,993	1,993	2,000	1,993	24,400
February 13, 2026	2,002	1,996	1,996	2,003	1,996	19,700
February 12, 2026	1,999	2,000	2,000	2,002	1,998	15,200
February 10, 2026	2,000	1,997	1,997	2,003	1,997	17,600
February 09, 2026	2,002	1,995	1,995	2,003	1,995	21,800
February 06, 2026	2,007	1,998	1,998	2,010	1,996	21,900
February 05, 2026	2,007	2,007	2,007	2,010	2,002	22,900
February 04, 2026	1,994	2,000	2,000	2,002	1,994	17,600
February 03, 2026	1,994	1,993	1,993	2,000	1,990	34,500
February 02, 2026	1,997	1,987	1,987	2,000	1,987	36,700
January 30, 2026	1,996	1,992	1,992	1,997	1,986	27,400
January 29, 2026	1,990	1,991	1,991	1,998	1,984	45,300
January 28, 2026	1,999	1,990	1,990	1,999	1,986	41,100
January 27, 2026	2,005	1,999	1,999	2,009	1,999	60,700
January 26, 2026	2,011	2,005	2,005	2,014	2,005	38,800
January 23, 2026	2,016	2,016	2,016	2,023	2,014	16,900
January 22, 2026	2,010	2,020	2,020	2,026	2,010	22,200
January 21, 2026	2,019	2,009	2,009	2,019	2,009	45,200
January 20, 2026	2,025	2,019	2,019	2,025	2,018	32,200
January 19, 2026	2,038	2,025	2,025	2,038	2,024	22,500
January 16, 2026	2,029	2,038	2,038	2,038	2,026	23,200
January 15, 2026	2,018	2,026	2,026	2,029	2,012	23,600
January 14, 2026	2,020	2,024	2,024	2,024	2,017	24,000
January 13, 2026	2,031	2,020	2,020	2,032	2,020	23,900
January 09, 2026	2,012	2,024	2,024	2,031	2,012	31,200
January 08, 2026	2,023	2,012	2,012	2,025	2,011	23,800
January 07, 2026	2,025	2,022	2,022	2,030	2,021	22,300
January 06, 2026	2,021	2,030	2,030	2,030	2,018	19,400
January 05, 2026	2,014	2,018	2,018	2,018	2,009	45,000
December 30, 2025	2,016	2,014	2,014	2,022	2,012	28,600
December 29, 2025	2,025	2,022	2,022	2,025	2,016	25,300
December 26, 2025	2,017	2,025	2,025	2,025	2,016	17,400
December 25, 2025	2,016	2,021	2,021	2,028	2,015	21,900
December 24, 2025	2,016	2,016	2,016	2,020	2,014	24,100
December 23, 2025	2,018	2,017	2,017	2,024	2,017	22,000
December 22, 2025	2,032	2,018	2,018	2,032	2,018	29,000
December 19, 2025	2,037	2,025	2,025	2,047	2,025	26,700
December 18, 2025	2,024	2,037	2,037	2,043	2,023	17,700
December 17, 2025	2,029	2,026	2,026	2,033	2,024	11,900
December 16, 2025	2,042	2,030	2,030	2,043	2,030	19,600
December 15, 2025	2,025	2,038	2,038	2,043	2,025	29,500
December 12, 2025	2,021	2,030	2,030	2,035	2,021	24,300
December 11, 2025	2,031	2,020	2,020	2,040	2,020	17,500
December 10, 2025	2,035	2,031	2,031	2,038	2,025	15,200
December 09, 2025	2,020	2,035	2,035	2,035	2,019	21,000
December 08, 2025	2,024	2,017	2,017	2,029	2,015	21,500
December 05, 2025	2,025	2,025	2,025	2,029	2,015	19,100
December 04, 2025	2,021	2,021	2,021	2,028	2,020	13,200
December 03, 2025	2,035	2,024	2,024	2,038	2,024	14,300
December 02, 2025	2,039	2,038	2,038	2,044	2,034	12,400
December 01, 2025	2,054	2,046	2,046	2,054	2,038	15,700
November 28, 2025	2,039	2,058	2,058	2,058	2,039	13,000
November 27, 2025	2,049	2,047	2,047	2,049	2,042	11,700
November 26, 2025	2,038	2,049	2,049	2,051	2,038	9,800
November 25, 2025	2,038	2,046	2,046	2,050	2,034	14,300
November 21, 2025	2,017	2,050	2,050	2,050	2,017	35,000

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