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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	1,015	1,013	1,013	1,023	1,013	23,500
June 27, 2025	1,010	1,015	1,015	1,015	1,008	29,900
June 26, 2025	1,010	1,013	1,013	1,013	1,007	13,600
June 25, 2025	1,008	1,009	1,009	1,010	1,005	13,000
June 24, 2025	1,010	1,013	1,013	1,013	1,008	8,400
June 23, 2025	1,012	1,010	1,010	1,012	1,010	10,200
June 20, 2025	1,019	1,012	1,012	1,019	1,012	11,200
June 19, 2025	1,015	1,018	1,018	1,018	1,011	17,800
June 18, 2025	1,014	1,018	1,018	1,018	1,011	6,200
June 17, 2025	1,014	1,014	1,014	1,016	1,008	4,800
June 16, 2025	1,004	1,014	1,014	1,015	1,004	15,400
June 13, 2025	1,004	1,002	1,002	1,005	1,001	19,100

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