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

1,455.00

+0(+0.00%)

Updated at May 14 03:30PM

Currency In JPY

3546.T Historical Return

If you invested ¥1000 in Alleanza Holdings Co., Ltd. (3546.T) 10 years ago, it would be worth ¥3,203.08 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,433.53, while ¥1000 invested 1 year ago would be worth ¥1,474.78. This corresponds to total returns of 220.31%, 43.35%, 47.48%, respectively, with annualized returns of 12.35%, 7.46%, 47.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3546.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1,456	1,455	1,455	1,456	1,455	27,400
May 12, 2026	1,455	1,455	1,455	1,456	1,455	47,400
May 11, 2026	1,454	1,454	1,454	1,455	1,454	98,900
May 08, 2026	1,454	1,454	1,454	1,455	1,454	24,800
May 07, 2026	1,454	1,454	1,454	1,455	1,454	53,600
May 01, 2026	1,456	1,453	1,453	1,457	1,453	61,100
April 30, 2026	1,454	1,455	1,455	1,456	1,454	155,100
April 28, 2026	1,454	1,454	1,454	1,455	1,454	789,900
April 27, 2026	1,455	1,454	1,454	1,455	1,454	9,700
April 24, 2026	1,455	1,455	1,455	1,455	1,454	32,000
April 23, 2026	1,454	1,454	1,454	1,455	1,454	61,100
April 22, 2026	1,455	1,454	1,454	1,455	1,454	26,800
April 21, 2026	1,455	1,454	1,454	1,455	1,454	20,500
April 20, 2026	1,454	1,454	1,454	1,455	1,454	103,800
April 17, 2026	1,454	1,454	1,454	1,455	1,454	133,400
April 16, 2026	1,454	1,454	1,454	1,455	1,454	14,600
April 15, 2026	1,454	1,454	1,454	1,455	1,454	19,600
April 14, 2026	1,454	1,453	1,453	1,455	1,453	19,700
April 13, 2026	1,453	1,454	1,454	1,455	1,453	83,800
April 10, 2026	1,453	1,453	1,453	1,454	1,453	64,600
April 09, 2026	1,453	1,453	1,453	1,454	1,453	36,600
April 08, 2026	1,453	1,453	1,453	1,454	1,453	50,500
April 07, 2026	1,453	1,454	1,454	1,454	1,453	33,700
April 06, 2026	1,453	1,453	1,453	1,455	1,453	93,400
April 03, 2026	1,453	1,453	1,453	1,454	1,453	22,300
April 02, 2026	1,454	1,453	1,453	1,457	1,453	62,500
April 01, 2026	1,453	1,454	1,454	1,456	1,453	40,200
March 31, 2026	1,451	1,452	1,452	1,456	1,451	23,900
March 30, 2026	1,447	1,455	1,455	1,456	1,447	47,000
March 27, 2026	1,460	1,459	1,459	1,461	1,451	66,600
March 26, 2026	1,462	1,463	1,463	1,463	1,461	112,700
March 25, 2026	1,462	1,462	1,462	1,463	1,462	88,900
March 24, 2026	1,463	1,462	1,462	1,464	1,462	157,700
March 23, 2026	1,462	1,462	1,462	1,465	1,462	237,000
March 19, 2026	1,462	1,462	1,462	1,463	1,462	44,100
March 18, 2026	1,463	1,463	1,463	1,464	1,462	158,700
March 17, 2026	1,461	1,462	1,462	1,464	1,461	191,100
March 16, 2026	1,461	1,461	1,461	1,462	1,461	104,600
March 13, 2026	1,461	1,461	1,461	1,462	1,461	83,900
March 12, 2026	1,461	1,462	1,462	1,462	1,461	97,600
March 11, 2026	1,461	1,461	1,461	1,462	1,460	269,500
March 10, 2026	1,460	1,461	1,461	1,461	1,460	72,300
March 09, 2026	1,461	1,460	1,460	1,462	1,460	370,400
March 06, 2026	1,461	1,461	1,461	1,462	1,461	154,300
March 05, 2026	1,462	1,461	1,461	1,462	1,461	145,500
March 04, 2026	1,461	1,461	1,462	1,462	1,461	123,200
March 03, 2026	1,461	1,462	1,462	1,462	1,461	243,100
March 02, 2026	1,461	1,461	1,461	1,462	1,461	301,400
February 27, 2026	1,461	1,461	1,461	1,462	1,461	106,100
February 26, 2026	1,461	1,461	1,461	1,462	1,461	148,800
February 25, 2026	1,461	1,461	1,461	1,462	1,461	183,100
February 24, 2026	1,461	1,461	1,461	1,462	1,461	152,400
February 20, 2026	1,461	1,461	1,461	1,462	1,461	193,400
February 19, 2026	1,461	1,461	1,461	1,462	1,461	253,700
February 18, 2026	1,461	1,461	1,461	1,462	1,461	247,800
February 17, 2026	1,461	1,461	1,461	1,462	1,460	435,400
February 16, 2026	1,462	1,461	1,461	1,463	1,461	649,700
February 13, 2026	1,467	1,462	1,442.99	1,469	1,460	1.22M
February 12, 2026	1,145	1,212	1,196.24	1,221	1,145	263,800
February 10, 2026	1,139	1,142	1,127.15	1,145	1,134	78,000