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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	2,165	2,178	2,178	2,214	2,148	391,000
June 17, 2025	2,169	2,175	2,175	2,182	2,136	299,000
June 16, 2025	2,162	2,146	2,146	2,180	2,100	432,900
June 13, 2025	2,214	2,165	2,165	2,214	2,128	337,800
June 12, 2025	2,179	2,189	2,189	2,216	2,155	289,600
June 11, 2025	2,151	2,160	2,160	2,183	2,128	168,200
June 10, 2025	2,123	2,140	2,140	2,149	2,115	173,900
June 09, 2025	2,123	2,113	2,113	2,131	2,092	282,100
June 06, 2025	2,204	2,119	2,119	2,219	2,103	326,300
June 05, 2025	2,132	2,104	2,104	2,153	2,090	317,200
June 04, 2025	2,095	2,082	2,082	2,125	2,071	277,000
June 03, 2025	2,086	2,109	2,109	2,134	2,073	209,800
June 02, 2025	2,055	2,083	2,083	2,095	2,052	235,400
May 30, 2025	2,083	2,071	2,071	2,105	2,060	310,700
May 29, 2025	2,081	2,051	2,051	2,091	2,038	216,900
May 28, 2025	2,059	2,054	2,054	2,078	2,038	337,700
May 27, 2025	2,068	2,054	2,054	2,087	2,019	399,700
May 26, 2025	1,875	1,996	1,996	2,004	1,875	540,600

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