STUDIO ALICE Co.,Ltd.(2305) Historical

52 Week High Aug 20, 2025

2,178 JPY

52 Week Low Apr 7, 2025

1,948 JPY

Yearly High Aug 20, 2025

2,178 JPY

Yearly Low Apr 7, 2025

1,948 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	2,021	2,035	2,021	2,030	+10	+0.50%	24,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	2,031	2,040	2,020	2,020	-11	-0.54%	17,500
Dec 10, 2025	2,035	2,038	2,025	2,031	-4	-0.20%	15,200
Dec 9, 2025	2,020	2,035	2,019	2,035	+18	+0.89%	21,000
Dec 8, 2025	2,024	2,029	2,015	2,017	-8	-0.40%	21,500
Dec 5, 2025	2,025	2,029	2,015	2,025	+4	+0.20%	19,100
Dec 4, 2025	2,021	2,028	2,020	2,021	-3	-0.15%	13,200
Dec 3, 2025	2,035	2,038	2,024	2,024	-14	-0.69%	14,300
Dec 2, 2025	2,039	2,044	2,034	2,038	-8	-0.39%	12,400
Dec 1, 2025	2,054	2,054	2,038	2,046	-12	-0.58%	15,700
Nov 28, 2025	2,039	2,058	2,039	2,058	+11	+0.54%	13,000
Nov 27, 2025	2,049	2,049	2,042	2,047	-2	-0.10%	11,700
Nov 26, 2025	2,038	2,051	2,038	2,049	+3	+0.15%	9,800
Nov 25, 2025	2,038	2,050	2,034	2,046	-4	-0.20%	14,300
Nov 21, 2025	2,017	2,050	2,017	2,050	+36	+1.79%	35,000
Nov 20, 2025	2,017	2,021	2,012	2,014	-3	-0.15%	10,400
Nov 19, 2025	2,012	2,023	2,012	2,017	+5	+0.25%	12,000
Nov 18, 2025	2,016	2,019	2,012	2,012	-4	-0.20%	11,900
Nov 17, 2025	2,022	2,022	2,012	2,016	-6	-0.30%	20,600
Nov 14, 2025	2,025	2,028	2,019	2,022	-3	-0.15%	18,000
Nov 13, 2025	2,030	2,037	2,024	2,025	-6	-0.30%	8,500