STUDIO ALICE Co.,Ltd.(2305) Historical

52 Week High Aug 20, 2025

2,178 JPY

52 Week Low Apr 24, 2026

1,782 JPY

Yearly High Jan 16, 2026

2,038 JPY

Yearly Low Apr 24, 2026

1,782 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,810	1,814	1,790	1,791	-18	-1.00%	13,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,794	1,809	1,789	1,809	+15	+0.84%	26,400
Apr 27, 2026	1,792	1,812	1,789	1,794	+12	+0.67%	34,200
Apr 24, 2026	1,792	1,804	1,782	1,782	-10	-0.56%	44,500
Apr 23, 2026	1,833	1,840	1,792	1,792	-46	-2.50%	52,800
Apr 22, 2026	1,880	1,882	1,838	1,838	-41	-2.18%	59,000
Apr 21, 2026	1,915	1,918	1,879	1,879	-33	-1.73%	48,300
Apr 20, 2026	1,930	1,932	1,905	1,912	-15	-0.78%	47,800
Apr 17, 2026	1,938	1,947	1,927	1,927	-11	-0.57%	34,200
Apr 16, 2026	1,973	1,977	1,938	1,938	-30	-1.52%	51,700
Apr 15, 2026	1,977	1,989	1,964	1,968	+5	+0.25%	31,200
Apr 14, 2026	1,980	1,980	1,954	1,963	-2	-0.10%	17,300
Apr 13, 2026	1,971	1,978	1,961	1,965	-6	-0.30%	15,000
Apr 10, 2026	1,982	1,987	1,971	1,971	-16	-0.81%	16,000
Apr 9, 2026	1,987	1,994	1,981	1,987	0	0.00%	14,800
Apr 8, 2026	1,995	1,998	1,986	1,987	-4	-0.20%	18,200
Apr 7, 2026	1,983	1,992	1,983	1,991	+8	+0.40%	11,000
Apr 6, 2026	1,980	1,987	1,980	1,983	+3	+0.15%	11,400
Apr 3, 2026	1,975	1,981	1,973	1,980	+14	+0.71%	8,700
Apr 2, 2026	1,975	1,980	1,966	1,966	-9	-0.46%	12,000
Apr 1, 2026	1,975	1,979	1,959	1,975	+5	+0.25%	22,300