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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,017	2,014	2,014	2,021	2,012	10,400
November 19, 2025	2,012	2,014	2,014	2,023	2,012	7,700
November 18, 2025	2,016	2,012	2,012	2,019	2,012	11,900
November 17, 2025	2,022	2,016	2,016	2,022	2,012	20,600
November 14, 2025	2,025	2,022	2,022	2,028	2,019	18,000
November 13, 2025	2,030	2,025	2,025	2,037	2,024	8,500
November 12, 2025	2,026	2,031	2,031	2,043	2,025	16,500
November 11, 2025	2,024	2,035	2,035	2,035	2,022	21,100
November 10, 2025	2,017	2,021	2,021	2,023	2,015	13,800
November 07, 2025	2,009	2,017	2,017	2,019	2,009	11,300
November 06, 2025	2,021	2,008	2,008	2,022	2,008	30,000
November 05, 2025	2,021	2,008	2,008	2,022	2,008	30,000
November 04, 2025	2,037	2,021	2,021	2,043	2,021	19,500
October 31, 2025	2,030	2,031	2,031	2,038	2,025	23,500
October 30, 2025	2,030	2,031	2,031	2,038	2,025	26,500
October 29, 2025	2,050	2,038	2,038	2,051	2,037	20,300
October 28, 2025	2,065	2,057	2,057	2,068	2,050	22,500
October 27, 2025	2,052	2,068	2,068	2,068	2,052	14,600
October 24, 2025	2,061	2,055	2,055	2,063	2,053	11,400
October 23, 2025	2,061	2,061	2,061	2,067	2,055	12,500
October 22, 2025	2,041	2,070	2,070	2,070	2,041	19,400
October 21, 2025	2,039	2,047	2,047	2,049	2,036	15,200
October 20, 2025	2,035	2,039	2,039	2,044	2,033	13,400
October 17, 2025	2,034	2,033	2,033	2,034	2,025	14,800
October 16, 2025	2,033	2,027	2,027	2,038	2,025	21,200
October 15, 2025	2,033	2,035	2,035	2,060	2,020	26,400
October 14, 2025	2,052	2,045	2,045	2,052	2,018	30,000
October 10, 2025	2,028	2,030	2,030	2,034	2,022	38,300
October 09, 2025	2,037	2,030	2,030	2,040	2,030	17,700
October 08, 2025	2,050	2,036	2,036	2,051	2,036	10,100
October 07, 2025	2,045	2,043	2,043	2,052	2,042	11,800
October 06, 2025	2,058	2,050	2,050	2,059	2,044	16,500
October 03, 2025	2,036	2,038	2,038	2,044	2,036	14,700
October 02, 2025	2,042	2,029	2,029	2,042	2,029	23,100
October 01, 2025	2,062	2,042	2,042	2,062	2,036	31,400
September 30, 2025	2,092	2,062	2,062	2,092	2,062	37,200
September 29, 2025	2,093	2,084	2,084	2,100	2,073	37,600
September 26, 2025	2,093	2,100	2,100	2,100	2,088	28,200
September 25, 2025	2,090	2,093	2,093	2,098	2,087	15,500
September 24, 2025	2,097	2,094	2,094	2,100	2,090	19,100
September 22, 2025	2,096	2,098	2,098	2,110	2,089	18,500
September 19, 2025	2,089	2,096	2,096	2,096	2,082	31,700
September 18, 2025	2,094	2,093	2,093	2,094	2,084	17,100
September 17, 2025	2,086	2,094	2,094	2,103	2,086	16,400
September 16, 2025	2,108	2,105	2,105	2,108	2,094	21,700
September 12, 2025	2,099	2,108	2,108	2,110	2,096	23,900
September 11, 2025	2,094	2,096	2,096	2,098	2,085	12,000
September 10, 2025	2,088	2,094	2,094	2,094	2,074	14,400
September 09, 2025	2,095	2,088	2,088	2,102	2,080	15,800
September 08, 2025	2,095	2,094	2,094	2,105	2,085	22,500
September 05, 2025	2,110	2,094	2,094	2,119	2,094	16,200

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