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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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