Alleanza Holdings Co., Ltd. - 3546.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,084	1,098	1,098	1,098	1,083	56,200
September 25, 2025	1,075	1,084	1,084	1,084	1,069	46,900
September 24, 2025	1,070	1,077	1,077	1,078	1,068	40,900
September 22, 2025	1,062	1,075	1,075	1,077	1,058	38,400
September 19, 2025	1,065	1,063	1,063	1,074	1,060	53,500
September 18, 2025	1,045	1,061	1,061	1,061	1,045	45,200
September 17, 2025	1,046	1,045	1,045	1,046	1,039	45,200
September 16, 2025	1,040	1,048	1,048	1,048	1,040	13,600
September 12, 2025	1,044	1,044	1,044	1,047	1,038	20,400
September 11, 2025	1,041	1,040	1,040	1,045	1,036	20,400
September 10, 2025	1,039	1,042	1,042	1,042	1,033	16,100
September 09, 2025	1,047	1,036	1,036	1,049	1,036	15,800
September 08, 2025	1,044	1,042	1,044	1,050	1,035	19,200
September 05, 2025	1,045	1,044	1,044	1,052	1,043	17,800
September 04, 2025	1,048	1,048	1,048	1,051	1,035	22,000
September 03, 2025	1,049	1,048	1,048	1,057	1,040	30,300
September 02, 2025	1,040	1,047	1,047	1,050	1,038	27,800
September 01, 2025	1,026	1,037	1,037	1,042	1,026	31,300
August 29, 2025	1,038	1,026	1,026	1,038	1,022	28,400
August 28, 2025	1,030	1,038	1,038	1,050	1,030	52,600
August 27, 2025	1,058	1,051	1,032	1,061	1,051	77,500
August 26, 2025	1,059	1,059	1,039.86	1,062	1,056	17,900
August 25, 2025	1,058	1,059	1,039.86	1,060	1,056	16,000
August 22, 2025	1,060	1,058	1,038.87	1,063	1,055	22,700
August 21, 2025	1,061	1,060	1,040.84	1,066	1,058	12,400
August 20, 2025	1,059	1,061	1,041.82	1,064	1,056	16,100
August 19, 2025	1,059	1,055	1,035.93	1,059	1,053	22,600
August 18, 2025	1,051	1,057	1,057	1,059	1,051	20,000
August 15, 2025	1,055	1,058	1,058	1,061	1,052	18,100
August 14, 2025	1,062	1,056	1,056	1,063	1,052	29,900
August 13, 2025	1,070	1,068	1,068	1,071	1,063	11,400
August 12, 2025	1,073	1,070	1,070	1,073	1,063	28,700
August 08, 2025	1,078	1,073	1,073	1,078	1,068	21,800
August 07, 2025	1,078	1,070	1,070	1,080	1,070	29,900
August 06, 2025	1,077	1,074	1,074	1,079	1,071	20,500
August 05, 2025	1,070	1,074	1,074	1,078	1,070	17,700
August 04, 2025	1,059	1,064	1,064	1,070	1,059	12,600
August 01, 2025	1,059	1,065	1,065	1,067	1,055	22,900
July 31, 2025	1,056	1,056	1,056	1,060	1,052	9,500
July 30, 2025	1,054	1,056	1,056	1,060	1,047	18,700
July 29, 2025	1,048	1,051	1,051	1,052	1,045	13,500
July 28, 2025	1,055	1,052	1,052	1,055	1,050	13,200
July 25, 2025	1,046	1,054	1,054	1,058	1,043	27,600
July 24, 2025	1,040	1,043	1,043	1,048	1,038	18,300
July 23, 2025	1,043	1,039	1,039	1,047	1,034	29,300
July 22, 2025	1,034	1,035	1,035	1,045	1,034	16,700
July 18, 2025	1,040	1,035	1,035	1,041	1,030	12,200
July 17, 2025	1,034	1,040	1,040	1,040	1,026	33,000
July 16, 2025	1,030	1,022	1,022	1,031	1,020	38,200
July 15, 2025	1,046	1,036	1,036	1,046	1,033	17,400
July 14, 2025	1,032	1,040	1,040	1,042	1,023	23,000
July 11, 2025	1,051	1,032	1,032	1,059	1,027	45,100
July 10, 2025	1,035	1,029	1,029	1,037	1,017	49,300
July 09, 2025	1,030	1,029	1,029	1,034	1,025	13,700
July 08, 2025	1,028	1,027	1,027	1,031	1,023	12,100
July 07, 2025	1,027	1,025	1,025	1,030	1,025	8,100
July 04, 2025	1,034	1,027	1,027	1,034	1,024	5,900
July 03, 2025	1,026	1,034	1,034	1,034	1,025	9,000
July 02, 2025	1,008	1,026	1,026	1,034	1,008	23,600
July 01, 2025	1,010	1,011	1,011	1,014	1,010	11,600

Alleanza Holdings Co., Ltd. (3546.T) JPX