kabutan

STUDIO ALICE Co.,Ltd.(2305) Historical

2305
TSE Standard
STUDIO ALICE Co.,Ltd.
2,025
JPY
+4
(+0.20%)
Dec 5, 3:30 pm JST
13.10
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,021.8
Dec 5, 3:22 pm JST
Summary Chart Historical News Financial Result
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 5, 2025 2,025 2,029 2,015 2,025 +4 +0.20% 19,100

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 2,026 2,043 2,025 2,031 -4 -0.20% 16,500
Nov 11, 2025 2,024 2,035 2,022 2,035 +14 +0.69% 21,100
Nov 10, 2025 2,017 2,023 2,015 2,021 +4 +0.20% 13,800
Nov 7, 2025 2,009 2,019 2,009 2,017 +9 +0.45% 11,300
Nov 6, 2025 2,021 2,022 2,008 2,008 -13 -0.64% 30,000