Plus Alpha Consulting Co.,Ltd. - 4071.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	2,470	2,450	2,450	2,497	2,446	228,100
September 11, 2025	2,472	2,500	2,500	2,502	2,459	221,100
September 10, 2025	2,472	2,446	2,446	2,482	2,440	143,000
September 09, 2025	2,469	2,449	2,449	2,485	2,425	246,300
September 08, 2025	2,470	2,452	2,452	2,495	2,445	175,000
September 05, 2025	2,440	2,482	2,482	2,490	2,421	217,500
September 04, 2025	2,416	2,456	2,456	2,463	2,416	219,200
September 03, 2025	2,377	2,396	2,396	2,427	2,374	261,200
September 02, 2025	2,465	2,364	2,364	2,474	2,349	204,600
September 01, 2025	2,456	2,465	2,465	2,492	2,425	208,500
August 29, 2025	2,405	2,456	2,456	2,464	2,405	180,200
August 28, 2025	2,420	2,404	2,404	2,433	2,388	228,700
August 27, 2025	2,469	2,430	2,430	2,476	2,427	233,800
August 26, 2025	2,485	2,471	2,471	2,494	2,454	167,000
August 25, 2025	2,475	2,477	2,477	2,496	2,468	222,500
August 22, 2025	2,466	2,460	2,460	2,488	2,442	196,800
August 21, 2025	2,445	2,442	2,442	2,447	2,421	133,100
August 20, 2025	2,441	2,449	2,449	2,465	2,413	322,100
August 19, 2025	2,451	2,491	2,491	2,498	2,440	432,100
August 18, 2025	2,408	2,510	2,510	2,510	2,373	512,600
August 15, 2025	2,471	2,458	2,458	2,495	2,437	380,500
August 14, 2025	2,600	2,487	2,487	2,612	2,476	1.08M
August 13, 2025	2,358	2,342	2,342	2,394	2,314	301,300
August 12, 2025	2,412	2,359	2,359	2,412	2,347	248,700
August 08, 2025	2,357	2,345	2,345	2,371	2,335	162,700
August 07, 2025	2,333	2,371	2,371	2,380	2,323	168,100
August 06, 2025	2,344	2,320	2,320	2,348	2,301	195,200
August 05, 2025	2,333	2,344	2,344	2,349	2,318	178,100
August 04, 2025	2,302	2,329	2,329	2,356	2,301	209,900
August 01, 2025	2,310	2,312	2,312	2,333	2,302	162,500
July 31, 2025	2,297	2,305	2,305	2,323	2,286	214,900
July 30, 2025	2,253	2,276	2,276	2,277	2,246	128,000
July 29, 2025	2,260	2,253	2,253	2,280	2,238	177,200
July 28, 2025	2,270	2,249	2,249	2,315	2,243	238,100
July 25, 2025	2,228	2,268	2,268	2,270	2,228	351,400
July 24, 2025	2,195	2,220	2,220	2,220	2,176	246,200
July 23, 2025	2,229	2,201	2,201	2,245	2,175	186,700
July 22, 2025	2,234	2,197	2,197	2,243	2,187	167,000
July 18, 2025	2,277	2,212	2,212	2,283	2,200	172,600
July 17, 2025	2,201	2,232	2,232	2,260	2,196	194,400
July 16, 2025	2,180	2,202	2,202	2,229	2,167	210,000
July 15, 2025	2,190	2,180	2,180	2,202	2,174	194,500
July 14, 2025	2,170	2,187	2,187	2,190	2,150	221,500
July 11, 2025	2,231	2,196	2,196	2,232	2,185	211,100
July 10, 2025	2,249	2,212	2,212	2,267	2,193	211,000
July 09, 2025	2,264	2,229	2,229	2,280	2,200	213,800
July 08, 2025	2,256	2,260	2,260	2,284	2,236	202,700
July 07, 2025	2,188	2,210	2,210	2,220	2,188	115,300
July 04, 2025	2,164	2,170	2,170	2,186	2,160	127,500
July 03, 2025	2,150	2,159	2,159	2,175	2,129	232,600
July 02, 2025	2,171	2,138	2,138	2,178	2,127	275,200
July 01, 2025	2,230	2,181	2,181	2,245	2,162	192,800
June 30, 2025	2,172	2,245	2,245	2,270	2,169	327,300
June 27, 2025	2,200	2,168	2,168	2,204	2,160	289,600
June 26, 2025	2,236	2,200	2,200	2,239	2,180	298,300
June 25, 2025	2,223	2,216	2,216	2,232	2,199	280,000
June 24, 2025	2,224	2,225	2,225	2,297	2,224	374,300
June 23, 2025	2,170	2,200	2,200	2,203	2,123	307,400
June 20, 2025	2,192	2,174	2,174	2,203	2,164	467,100
June 19, 2025	2,173	2,190	2,190	2,220	2,173	229,800

Plus Alpha Consulting Co.,Ltd. (4071.T) JPX