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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	2,180	2,152	2,152	2,188	2,148	94,700
October 20, 2025	2,141	2,158	2,158	2,164	2,126	87,300
October 17, 2025	2,137	2,118	2,118	2,140	2,105	81,600
October 16, 2025	2,132	2,140	2,140	2,157	2,120	79,600
October 15, 2025	2,098	2,139	2,139	2,146	2,098	82,000
October 14, 2025	2,064	2,081	2,081	2,116	2,052	149,400
October 10, 2025	2,091	2,064	2,064	2,098	2,061	99,300
October 09, 2025	2,105	2,121	2,121	2,122	2,093	63,400
October 08, 2025	2,116	2,116	2,116	2,140	2,113	71,200
October 07, 2025	2,112	2,122	2,122	2,128	2,100	65,500
October 06, 2025	2,120	2,110	2,110	2,122	2,091	100,000
October 03, 2025	2,042	2,070	2,070	2,074	2,041	64,800
October 02, 2025	2,049	2,042	2,042	2,071	2,035	76,100
October 01, 2025	2,110	2,050	2,050	2,110	2,044	112,300
September 30, 2025	2,158	2,114	2,114	2,162	2,104	78,200
September 29, 2025	2,145	2,142	2,142	2,148	2,115	100,000
September 26, 2025	2,144	2,180	2,138	2,202	2,142	182,700
September 25, 2025	2,110	2,132	2,090.92	2,138	2,101	82,100
September 24, 2025	2,098	2,102	2,061.5	2,102	2,080	102,100
September 22, 2025	2,102	2,097	2,056.6	2,109	2,090	67,100
September 19, 2025	2,095	2,102	2,061.5	2,116	2,086	145,900
September 18, 2025	2,107	2,090	2,090	2,112	2,084	108,300
September 17, 2025	2,135	2,105	2,105	2,135	2,100	93,800
September 16, 2025	2,139	2,138	2,138	2,152	2,136	66,900
September 12, 2025	2,145	2,145	2,145	2,159	2,139	73,800
September 11, 2025	2,156	2,152	2,152	2,168	2,141	59,200
September 10, 2025	2,163	2,156	2,156	2,172	2,148	58,400
September 09, 2025	2,193	2,164	2,164	2,202	2,158	97,100
September 08, 2025	2,200	2,180	2,180	2,204	2,173	92,500
September 05, 2025	2,197	2,199	2,199	2,200	2,162	126,800
September 04, 2025	2,124	2,194	2,194	2,198	2,120	174,100
September 03, 2025	2,154	2,119	2,119	2,160	2,119	101,300
September 02, 2025	2,139	2,145	2,145	2,156	2,136	85,600
September 01, 2025	2,166	2,127	2,127	2,174	2,116	122,900
August 29, 2025	2,151	2,166	2,166	2,166	2,140	104,800
August 28, 2025	2,128	2,142	2,142	2,142	2,119	67,600
August 27, 2025	2,140	2,127	2,127	2,146	2,122	74,800
August 26, 2025	2,140	2,132	2,132	2,142	2,114	69,000
August 25, 2025	2,180	2,141	2,141	2,183	2,134	124,200
August 22, 2025	2,115	2,150	2,150	2,160	2,114	153,200
August 21, 2025	2,055	2,107	2,107	2,110	2,055	147,500
August 20, 2025	2,061	2,050	2,050	2,070	2,044	78,000
August 19, 2025	2,050	2,064	2,064	2,070	2,042	86,800
August 18, 2025	2,035	2,053	2,053	2,059	2,034	79,400
August 15, 2025	2,052	2,049	2,049	2,055	2,028	100,100
August 14, 2025	2,068	2,048	2,048	2,071	2,042	115,300
August 13, 2025	2,083	2,068	2,068	2,091	2,065	107,100
August 12, 2025	2,106	2,083	2,083	2,106	2,072	232,300
August 08, 2025	2,100	2,107	2,107	2,110	2,095	128,200
August 07, 2025	2,113	2,109	2,109	2,119	2,093	133,000
August 06, 2025	2,047	2,121	2,121	2,123	2,041	172,300
August 05, 2025	2,115	2,061	2,061	2,130	2,029	331,700
August 04, 2025	2,098	2,100	2,100	2,107	2,078	166,900

ALCONIX Corporation (3036.T) JPX