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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	1,005	1,007	1,007	1,012	1,005	14,900
June 11, 2025	1,010	1,011	1,011	1,014	1,008	9,700
June 10, 2025	1,020	1,011	1,011	1,020	1,010	18,100
June 09, 2025	1,015	1,012	1,012	1,016	1,009	12,000
June 06, 2025	1,008	1,015	1,015	1,016	1,008	14,300
June 05, 2025	1,007	1,012	1,012	1,012	1,007	9,600
June 04, 2025	1,011	1,010	1,010	1,016	1,010	14,900
June 03, 2025	1,013	1,012	1,012	1,017	1,011	14,700
June 02, 2025	1,025	1,013	1,013	1,025	1,013	10,000
May 30, 2025	1,011	1,025	1,025	1,029	1,011	16,800
May 29, 2025	1,017	1,015	1,015	1,018	1,012	10,700
May 28, 2025	1,022	1,013	1,013	1,022	1,011	13,300
May 27, 2025	1,017	1,015	1,015	1,017	1,010	11,600
May 26, 2025	1,010	1,008	1,008	1,013	1,008	7,800
May 23, 2025	1,007	1,005	1,005	1,014	1,005	9,300

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