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
Jan 29, 2026	1,990	1,998	1,984	1,991	+1	+0.05%	45,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,999	1,999	1,986	1,990	-9	-0.45%	41,100
Jan 27, 2026	2,005	2,009	1,999	1,999	-6	-0.30%	60,700
Jan 26, 2026	2,011	2,014	2,005	2,005	-11	-0.55%	38,800
Jan 23, 2026	2,016	2,023	2,014	2,016	-4	-0.20%	16,900
Jan 22, 2026	2,010	2,026	2,010	2,020	+11	+0.55%	22,200
Jan 21, 2026	2,019	2,019	2,009	2,009	-10	-0.50%	45,200
Jan 20, 2026	2,025	2,025	2,018	2,019	-6	-0.30%	32,200
Jan 19, 2026	2,038	2,038	2,024	2,025	-13	-0.64%	22,500
Jan 16, 2026	2,029	2,038	2,026	2,038	+12	+0.59%	23,200
Jan 15, 2026	2,018	2,029	2,012	2,026	+2	+0.10%	23,600
Jan 14, 2026	2,020	2,024	2,017	2,024	+4	+0.20%	24,000
Jan 13, 2026	2,031	2,032	2,020	2,020	-4	-0.20%	23,900
Jan 9, 2026	2,012	2,031	2,012	2,024	+12	+0.60%	31,200
Jan 8, 2026	2,023	2,025	2,011	2,012	-10	-0.49%	23,800
Jan 7, 2026	2,025	2,030	2,021	2,022	-8	-0.39%	22,300
Jan 6, 2026	2,021	2,030	2,018	2,030	+12	+0.59%	19,400
Jan 5, 2026	2,014	2,018	2,009	2,018	+4	+0.20%	45,000
Dec 30, 2025	2,016	2,022	2,012	2,014	-8	-0.40%	28,600
Dec 29, 2025	2,025	2,025	2,016	2,022	-3	-0.15%	25,300
Dec 26, 2025	2,017	2,025	2,016	2,025	+4	+0.20%	17,400