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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ALCONIX Corporation (3036.T) JPX