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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	2,115	2,122	2,122	2,138	2,115	135,200
July 31, 2025	2,101	2,113	2,113	2,114	2,087	138,200
July 30, 2025	2,115	2,100	2,100	2,119	2,084	134,700
July 29, 2025	2,100	2,106	2,106	2,108	2,078	142,400
July 28, 2025	2,110	2,100	2,100	2,121	2,088	196,800
July 25, 2025	2,054	2,094	2,094	2,105	2,048	181,800
July 24, 2025	2,049	2,054	2,054	2,054	2,030	170,300
July 23, 2025	2,045	2,049	2,049	2,057	2,022	239,700
July 22, 2025	2,005	2,032	2,032	2,033	1,995	142,200
July 18, 2025	2,030	1,997	1,997	2,033	1,995	116,500
July 17, 2025	2,010	2,024	2,024	2,024	1,996	139,600
July 16, 2025	2,004	2,004	2,004	2,004	1,978	125,300
July 15, 2025	2,005	1,995	1,995	2,021	1,995	129,000
July 14, 2025	2,010	2,015	2,015	2,015	1,985	245,700
July 11, 2025	1,985	2,004	2,004	2,018	1,984	214,900
July 10, 2025	1,972	1,972	1,972	1,995	1,966	169,100
July 09, 2025	1,945	1,957	1,957	1,981	1,945	172,600
July 08, 2025	1,913	1,932	1,932	1,932	1,911	107,200
July 07, 2025	1,921	1,913	1,913	1,926	1,902	94,100
July 04, 2025	1,892	1,911	1,911	1,918	1,892	136,100
July 03, 2025	1,880	1,888	1,888	1,898	1,873	132,000
July 02, 2025	1,836	1,861	1,861	1,879	1,833	110,800
July 01, 2025	1,846	1,840	1,840	1,855	1,832	119,800
June 30, 2025	1,835	1,855	1,855	1,861	1,827	164,500
June 27, 2025	1,849	1,835	1,835	1,866	1,824	154,700
June 26, 2025	1,814	1,839	1,839	1,848	1,814	132,800
June 25, 2025	1,837	1,812	1,812	1,837	1,800	117,400
June 24, 2025	1,836	1,840	1,840	1,849	1,836	113,800
June 23, 2025	1,816	1,829	1,829	1,845	1,811	204,300
June 20, 2025	1,789	1,799	1,799	1,803	1,786	125,400
June 19, 2025	1,814	1,809	1,809	1,819	1,785	97,000
June 18, 2025	1,794	1,818	1,818	1,840	1,792	239,200
June 17, 2025	1,792	1,792	1,792	1,799	1,776	62,200
June 16, 2025	1,785	1,790	1,790	1,805	1,781	84,900
June 13, 2025	1,780	1,779	1,779	1,788	1,766	79,300
June 12, 2025	1,780	1,790	1,790	1,795	1,771	69,400
June 11, 2025	1,769	1,781	1,781	1,804	1,764	110,000
June 10, 2025	1,807	1,767	1,767	1,813	1,764	100,100
June 09, 2025	1,815	1,791	1,791	1,829	1,790	155,400
June 06, 2025	1,817	1,815	1,815	1,835	1,795	244,800
June 05, 2025	1,716	1,785	1,785	1,820	1,712	261,900
June 04, 2025	1,715	1,723	1,723	1,738	1,712	68,100
June 03, 2025	1,700	1,708	1,708	1,714	1,691	63,300
June 02, 2025	1,700	1,700	1,700	1,705	1,678	66,900
May 30, 2025	1,690	1,699	1,699	1,708	1,685	45,800
May 29, 2025	1,698	1,695	1,695	1,703	1,690	54,500

ALCONIX Corporation (3036.T) JPX