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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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