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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,251	2,223	2,223	2,265	2,219	204,900
November 19, 2025	2,214	2,226	2,226	2,255	2,188	260,900
November 18, 2025	2,242	2,223	2,223	2,249	2,174	402,000
November 17, 2025	2,235	2,264	2,264	2,286	2,163	564,900
November 14, 2025	2,400	2,393	2,393	2,430	2,371	291,200
November 13, 2025	2,437	2,435	2,435	2,470	2,417	191,100
November 12, 2025	2,428	2,437	2,437	2,473	2,418	182,700
November 11, 2025	2,430	2,413	2,413	2,442	2,404	93,800
November 10, 2025	2,403	2,418	2,418	2,425	2,400	102,500
November 07, 2025	2,350	2,400	2,400	2,400	2,337	160,800
November 06, 2025	2,365	2,368	2,368	2,397	2,350	186,800
November 05, 2025	2,351	2,353	2,353	2,362	2,284	199,100
November 04, 2025	2,319	2,351	2,351	2,376	2,294	228,900
October 31, 2025	2,358	2,369	2,369	2,390	2,341	168,000
October 30, 2025	2,350	2,332	2,332	2,402	2,319	163,600
October 29, 2025	2,380	2,361	2,361	2,393	2,340	333,000
October 28, 2025	2,445	2,351	2,351	2,445	2,351	128,100
October 27, 2025	2,422	2,440	2,440	2,458	2,419	117,300
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

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