ALCONIX Corporation - 3036.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,075	3,070	3,070	3,100	3,030	112,600
February 19, 2026	3,075	3,075	3,075	3,105	3,040	135,800
February 18, 2026	3,075	3,090	3,090	3,125	3,010	154,700
February 17, 2026	3,060	3,030	3,030	3,130	3,030	148,200
February 16, 2026	3,060	3,045	3,045	3,085	3,015	122,300
February 13, 2026	3,180	3,040	3,040	3,180	3,015	210,100
February 12, 2026	3,040	3,200	3,200	3,215	3,015	311,200
February 10, 2026	2,907	3,035	3,035	3,055	2,861	389,900
February 09, 2026	2,841	2,870	2,870	2,992	2,745	875,000
February 06, 2026	2,760	2,791	2,791	2,801	2,720	149,200
February 05, 2026	2,810	2,775	2,775	2,820	2,762	179,100
February 04, 2026	2,738	2,771	2,771	2,800	2,737	201,800
February 03, 2026	2,730	2,727	2,727	2,743	2,710	140,600
February 02, 2026	2,740	2,680	2,680	2,789	2,680	203,200
January 30, 2026	2,745	2,716	2,716	2,752	2,699	123,700
January 29, 2026	2,720	2,743	2,743	2,772	2,675	262,600
January 28, 2026	2,783	2,734	2,734	2,790	2,723	139,800
January 27, 2026	2,723	2,797	2,797	2,811	2,701	172,300
January 26, 2026	2,762	2,744	2,744	2,775	2,728	147,800
January 23, 2026	2,820	2,800	2,800	2,849	2,800	132,300
January 22, 2026	2,827	2,825	2,825	2,854	2,802	145,500
January 21, 2026	2,800	2,813	2,813	2,836	2,788	212,700
January 20, 2026	2,925	2,857	2,857	2,925	2,843	195,400
January 19, 2026	2,880	2,930	2,930	2,960	2,832	286,900
January 16, 2026	3,050	2,882	2,882	3,130	2,820	888,100
January 15, 2026	2,860	2,962	2,962	3,005	2,859	574,200
January 14, 2026	2,879	2,850	2,850	2,890	2,833	410,000
January 13, 2026	2,847	2,868	2,868	2,924	2,791	556,700
January 09, 2026	2,700	2,697	2,697	2,747	2,666	227,400
January 08, 2026	2,798	2,699	2,699	2,821	2,688	429,400
January 07, 2026	2,694	2,764	2,764	2,797	2,672	385,900
January 06, 2026	2,604	2,644	2,644	2,671	2,601	168,200
January 05, 2026	2,560	2,577	2,577	2,613	2,541	158,700
December 30, 2025	2,521	2,517	2,517	2,565	2,510	119,000
December 29, 2025	2,505	2,538	2,538	2,541	2,499	136,300
December 26, 2025	2,480	2,491	2,491	2,504	2,468	86,100
December 25, 2025	2,487	2,468	2,468	2,487	2,465	59,800
December 24, 2025	2,490	2,468	2,468	2,517	2,451	135,000
December 23, 2025	2,430	2,482	2,482	2,495	2,424	90,700
December 22, 2025	2,445	2,432	2,432	2,445	2,426	57,900
December 19, 2025	2,398	2,428	2,428	2,429	2,398	74,600
December 18, 2025	2,370	2,385	2,385	2,394	2,365	62,200
December 17, 2025	2,389	2,390	2,390	2,401	2,368	71,200
December 16, 2025	2,446	2,375	2,375	2,446	2,375	125,400
December 15, 2025	2,421	2,429	2,429	2,450	2,400	167,200
December 12, 2025	2,339	2,405	2,405	2,410	2,327	133,900
December 11, 2025	2,358	2,300	2,300	2,364	2,300	69,800
December 10, 2025	2,339	2,336	2,336	2,347	2,327	32,900
December 09, 2025	2,341	2,334	2,334	2,352	2,314	50,800
December 08, 2025	2,330	2,344	2,344	2,344	2,321	58,600
December 05, 2025	2,319	2,311	2,311	2,346	2,310	64,200
December 04, 2025	2,300	2,319	2,319	2,329	2,295	67,900
December 03, 2025	2,323	2,298	2,298	2,324	2,292	73,700
December 02, 2025	2,360	2,313	2,313	2,361	2,313	72,700
December 01, 2025	2,395	2,350	2,350	2,395	2,340	98,600
November 28, 2025	2,308	2,375	2,375	2,380	2,308	96,600
November 27, 2025	2,345	2,307	2,307	2,362	2,300	136,500
November 26, 2025	2,298	2,340	2,340	2,341	2,296	147,600
November 25, 2025	2,302	2,299	2,299	2,306	2,260	168,800
November 21, 2025	2,180	2,237	2,237	2,245	2,180	113,300

ALCONIX Corporation (3036.T) JPX