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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,011	2,014	1,984	1,991	-25	-1.24%	185,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,038	2,038	2,009	2,016	-22	-1.08%	139,000
Jan 16, 2026	2,031	2,038	2,012	2,038	+14	+0.69%	94,700
Jan 9, 2026	2,014	2,031	2,009	2,024	+10	+0.50%	141,700
Dec 30, 2025	2,025	2,025	2,012	2,014	-11	-0.54%	53,900
Dec 26, 2025	2,032	2,032	2,014	2,025	0	0.00%	114,400
Dec 19, 2025	2,025	2,047	2,023	2,025	-5	-0.25%	105,400
Dec 12, 2025	2,024	2,040	2,015	2,030	+5	+0.25%	99,500
Dec 5, 2025	2,054	2,054	2,015	2,025	-33	-1.60%	74,700
Nov 28, 2025	2,038	2,058	2,034	2,058	+8	+0.39%	48,800
Nov 21, 2025	2,022	2,050	2,012	2,050	+28	+1.38%	89,900
Nov 14, 2025	2,017	2,043	2,015	2,022	+5	+0.25%	77,900
Nov 7, 2025	2,031	2,045	2,008	2,017	-14	-0.69%	80,100
Oct 31, 2025	2,052	2,068	2,025	2,031	-24	-1.17%	107,400
Oct 24, 2025	2,035	2,070	2,033	2,055	+22	+1.08%	71,900
Oct 17, 2025	2,052	2,060	2,018	2,033	+3	+0.15%	92,400
Oct 10, 2025	2,058	2,059	2,022	2,030	-8	-0.39%	94,400
Oct 3, 2025	2,093	2,100	2,029	2,038	-62	-2.95%	144,000
Sep 26, 2025	2,096	2,110	2,087	2,100	+4	+0.19%	81,300
Sep 19, 2025	2,108	2,108	2,082	2,096	-12	-0.57%	86,900
Sep 12, 2025	2,095	2,110	2,074	2,108	+14	+0.67%	88,600