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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,121	2,038	2,038	2,125	2,036	322,300
February 19, 2026	2,156	2,119	2,119	2,160	2,092	305,900
February 18, 2026	2,087	2,114	2,114	2,130	2,048	333,000
February 17, 2026	2,015	2,092	2,092	2,182	1,969	750,500
February 16, 2026	2,011	1,988	1,988	2,023	1,944	607,000
February 13, 2026	2,069	2,039	2,039	2,079	2,016	496,500
February 12, 2026	2,078	2,063	2,063	2,098	2,049	268,900
February 10, 2026	2,040	2,107	2,107	2,109	2,029	213,200
February 09, 2026	2,040	2,036	2,036	2,058	2,026	437,600
February 06, 2026	2,033	2,036	2,036	2,057	2,025	344,000
February 05, 2026	2,033	2,073	2,073	2,089	2,016	333,100
February 04, 2026	2,113	2,037	2,037	2,163	2,025	534,600
February 03, 2026	2,210	2,205	2,205	2,220	2,194	307,000
February 02, 2026	2,229	2,218	2,218	2,250	2,212	156,900
January 30, 2026	2,230	2,213	2,213	2,242	2,207	178,500
January 29, 2026	2,248	2,223	2,223	2,248	2,199	170,900
January 28, 2026	2,313	2,264	2,264	2,315	2,264	143,300
January 27, 2026	2,360	2,331	2,331	2,360	2,314	159,000
January 26, 2026	2,375	2,350	2,350	2,380	2,335	141,600
January 23, 2026	2,355	2,350	2,350	2,382	2,334	174,700
January 22, 2026	2,323	2,336	2,336	2,349	2,308	190,400
January 21, 2026	2,357	2,330	2,330	2,361	2,311	125,300
January 20, 2026	2,366	2,384	2,384	2,418	2,340	129,900
January 19, 2026	2,426	2,399	2,399	2,430	2,391	113,300
January 16, 2026	2,393	2,410	2,410	2,420	2,382	111,200
January 15, 2026	2,375	2,393	2,393	2,414	2,375	132,000
January 14, 2026	2,360	2,361	2,361	2,372	2,344	144,600
January 13, 2026	2,427	2,381	2,381	2,427	2,358	149,500
January 09, 2026	2,381	2,439	2,439	2,439	2,380	129,500
January 08, 2026	2,363	2,373	2,373	2,387	2,344	132,500
January 07, 2026	2,340	2,363	2,363	2,382	2,334	129,900
January 06, 2026	2,350	2,370	2,370	2,386	2,347	109,400
January 05, 2026	2,389	2,332	2,332	2,404	2,301	189,800
December 30, 2025	2,440	2,412	2,412	2,465	2,401	90,800
December 29, 2025	2,445	2,460	2,460	2,463	2,427	116,000
December 26, 2025	2,420	2,437	2,437	2,441	2,407	173,100
December 25, 2025	2,416	2,440	2,440	2,453	2,412	59,500
December 24, 2025	2,419	2,412	2,412	2,448	2,409	79,700
December 23, 2025	2,390	2,430	2,430	2,434	2,387	127,800
December 22, 2025	2,445	2,393	2,393	2,453	2,352	164,400
December 19, 2025	2,448	2,449	2,449	2,464	2,432	284,500
December 18, 2025	2,420	2,452	2,452	2,455	2,403	121,000
December 17, 2025	2,408	2,408	2,408	2,430	2,375	164,500
December 16, 2025	2,382	2,406	2,406	2,429	2,362	268,700
December 15, 2025	2,294	2,332	2,332	2,336	2,284	89,400
December 12, 2025	2,296	2,280	2,280	2,322	2,267	145,300
December 11, 2025	2,339	2,300	2,300	2,356	2,281	128,400
December 10, 2025	2,333	2,330	2,330	2,345	2,304	187,100
December 09, 2025	2,392	2,317	2,317	2,394	2,317	148,500
December 08, 2025	2,346	2,419	2,419	2,420	2,331	153,400
December 05, 2025	2,332	2,348	2,348	2,363	2,316	99,000
December 04, 2025	2,303	2,329	2,329	2,345	2,290	181,200
December 03, 2025	2,321	2,314	2,314	2,345	2,309	197,000
December 02, 2025	2,355	2,321	2,321	2,367	2,321	145,500
December 01, 2025	2,360	2,367	2,367	2,377	2,347	174,400
November 28, 2025	2,425	2,360	2,360	2,440	2,360	126,200
November 27, 2025	2,356	2,385	2,385	2,397	2,355	127,300
November 26, 2025	2,318	2,362	2,362	2,362	2,305	105,100
November 25, 2025	2,341	2,304	2,304	2,344	2,279	178,600
November 21, 2025	2,195	2,324	2,324	2,327	2,195	186,200

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