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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2,403	2,394	2,394	2,405	2,384	108,300
October 23, 2025	2,426	2,406	2,406	2,438	2,405	70,900
October 22, 2025	2,409	2,430	2,430	2,437	2,405	100,200
October 21, 2025	2,400	2,399	2,399	2,408	2,377	127,000
October 20, 2025	2,371	2,391	2,391	2,400	2,351	107,600
October 17, 2025	2,338	2,336	2,336	2,363	2,305	142,500
October 16, 2025	2,374	2,348	2,348	2,389	2,337	178,100
October 15, 2025	2,364	2,371	2,371	2,380	2,347	121,100
October 14, 2025	2,376	2,348	2,348	2,409	2,325	148,300
October 10, 2025	2,390	2,421	2,421	2,429	2,378	95,500
October 09, 2025	2,431	2,408	2,408	2,457	2,399	115,200
October 08, 2025	2,447	2,437	2,437	2,471	2,436	74,700
October 07, 2025	2,450	2,457	2,457	2,481	2,443	142,300
October 06, 2025	2,471	2,470	2,470	2,484	2,453	111,900
October 03, 2025	2,404	2,428	2,428	2,441	2,399	105,100
October 02, 2025	2,439	2,374	2,374	2,463	2,370	162,200
October 01, 2025	2,455	2,432	2,432	2,468	2,423	145,300
September 30, 2025	2,452	2,496	2,496	2,501	2,445	182,000
September 29, 2025	2,473	2,470	2,470	2,494	2,451	177,600
September 26, 2025	2,454	2,484	2,455	2,505	2,449	137,700
September 25, 2025	2,467	2,460	2,460	2,468	2,430	199,700
September 24, 2025	2,450	2,453	2,453	2,453	2,390	253,900
September 22, 2025	2,495	2,500	2,500	2,508	2,480	132,600
September 19, 2025	2,447	2,473	2,473	2,482	2,444	351,600
September 18, 2025	2,460	2,442	2,442	2,480	2,432	188,700
September 17, 2025	2,420	2,447	2,447	2,461	2,415	254,400
September 16, 2025	2,455	2,449	2,449	2,466	2,424	254,400
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

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