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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,166	2,198	2,198	2,205	2,151	91,100
November 19, 2025	2,120	2,137	2,137	2,137	2,102	122,500
November 18, 2025	2,153	2,120	2,120	2,160	2,118	78,900
November 17, 2025	2,152	2,155	2,155	2,173	2,148	62,700
November 14, 2025	2,169	2,160	2,160	2,177	2,158	60,800
November 13, 2025	2,162	2,174	2,174	2,183	2,159	75,000
November 12, 2025	2,119	2,152	2,152	2,163	2,117	89,000
November 11, 2025	2,150	2,119	2,119	2,150	2,088	81,000
November 10, 2025	2,124	2,148	2,148	2,148	2,118	58,800
November 07, 2025	2,100	2,113	2,113	2,113	2,091	103,300
November 06, 2025	2,177	2,124	2,124	2,199	2,051	298,500
November 05, 2025	2,170	2,174	2,174	2,178	2,104	127,000
November 04, 2025	2,160	2,185	2,185	2,221	2,150	108,400
October 31, 2025	2,179	2,168	2,168	2,180	2,150	90,400
October 30, 2025	2,150	2,179	2,179	2,180	2,150	236,700
October 29, 2025	2,196	2,148	2,148	2,210	2,128	118,300
October 28, 2025	2,243	2,192	2,192	2,248	2,192	125,400
October 27, 2025	2,215	2,236	2,236	2,240	2,196	113,800
October 24, 2025	2,212	2,183	2,183	2,219	2,179	80,100
October 23, 2025	2,202	2,205	2,205	2,232	2,184	148,400
October 22, 2025	2,140	2,202	2,202	2,202	2,134	130,300

ALCONIX Corporation (3036.T) JPX