kabutan

STUDIO ALICE Co.,Ltd.(2305) Historical

2305
TSE Standard
STUDIO ALICE Co.,Ltd.
2,161
JPY
-8
(-0.37%)
Aug 13, 12:30 pm JST
14.59
USD
Aug 12, 11:30 pm EDT
Result
PTS
outside of trading hours
2,163
Aug 13, 11:24 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 12, 2025
2,169 JPY
52 Week Low Apr 7, 2025
1,948 JPY
Yearly High Aug 12, 2025
2,169 JPY
Yearly Low Apr 7, 2025
1,948 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,148 2,173 2,130 2,161 +13 +0.61% 198,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 2,140 2,160 2,085 2,148 +8 +0.37% 432,700
Jun, 2025 2,035 2,153 2,033 2,140 +91 +4.44% 644,300
May, 2025 2,109 2,144 2,030 2,049 -59 -2.80% 382,200
Apr, 2025 2,055 2,144 1,948 2,108 +58 +2.83% 427,700
Mar, 2025 2,034 2,115 2,023 2,050 +35 +1.74% 381,700
Feb, 2025 2,129 2,134 1,995 2,015 -117 -5.49% 435,200
Jan, 2025 2,107 2,140 2,081 2,132 +28 +1.33% 269,000
Dec, 2024 2,088 2,137 2,086 2,104 +8 +0.38% 257,600
Nov, 2024 2,041 2,108 2,028 2,096 +51 +2.49% 234,400
Oct, 2024 2,068 2,068 2,003 2,045 -19 -0.92% 393,600
Sep, 2024 2,020 2,117 2,003 2,064 +47 +2.33% 648,300
Aug, 2024 2,120 2,139 1,952 2,017 -122 -5.70% 1,413,400
Jul, 2024 2,134 2,155 2,081 2,139 +5 +0.23% 422,000
Jun, 2024 2,040 2,157 2,033 2,134 +92 +4.51% 825,500
May, 2024 2,041 2,054 2,002 2,042 -7 -0.34% 365,100
Apr, 2024 2,051 2,061 1,995 2,049 -2 -0.10% 876,300
Mar, 2024 2,040 2,072 2,022 2,051 +21 +1.03% 922,200
Feb, 2024 2,102 2,114 1,999 2,030 -72 -3.43% 975,700
Jan, 2024 2,103 2,154 2,050 2,102 -2 -0.10% 1,131,500
Dec, 2023 2,065 2,107 2,057 2,104 +40 +1.94% 451,600