STUDIO ALICE Co.,Ltd.(2305) Historical

52 Week High Jul 3, 2025

2,160 JPY

52 Week Low Apr 7, 2025

1,948 JPY

Yearly High Jul 3, 2025

2,160 JPY

Yearly Low Apr 7, 2025

1,948 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	2,159	2,168	2,150	2,167	+8	+0.37%	35,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	2,135	2,168	2,130	2,167	+16	+0.74%	108,400
Aug 1, 2025	2,116	2,155	2,110	2,151	+46	+2.19%	131,000
Jul 25, 2025	2,095	2,120	2,085	2,105	+10	+0.48%	103,000
Jul 18, 2025	2,150	2,158	2,095	2,095	-52	-2.42%	109,900
Jul 11, 2025	2,140	2,152	2,130	2,147	+6	+0.28%	54,200
Jul 4, 2025	2,150	2,160	2,130	2,141	-9	-0.42%	81,000
Jun 27, 2025	2,100	2,150	2,100	2,150	+40	+1.90%	150,500
Jun 20, 2025	2,135	2,137	2,103	2,110	-14	-0.66%	126,400
Jun 13, 2025	2,090	2,124	2,080	2,124	+30	+1.43%	215,900
Jun 6, 2025	2,035	2,097	2,033	2,094	+45	+2.20%	135,000
May 30, 2025	2,051	2,060	2,034	2,049	+1	+0.05%	92,900
May 23, 2025	2,066	2,075	2,030	2,048	-23	-1.11%	84,900
May 16, 2025	2,097	2,113	2,060	2,071	-17	-0.81%	77,500
May 9, 2025	2,098	2,144	2,070	2,088	-4	-0.19%	89,100
May 2, 2025	2,105	2,117	2,077	2,092	-10	-0.48%	68,400
Apr 25, 2025	2,100	2,144	2,095	2,102	+2	+0.10%	86,700
Apr 18, 2025	2,089	2,100	2,065	2,100	+24	+1.16%	69,700
Apr 11, 2025	2,000	2,084	1,948	2,076	+63	+3.13%	158,100
Apr 4, 2025	2,103	2,108	2,000	2,013	-90	-4.28%	107,900
Mar 28, 2025	2,070	2,115	2,050	2,103	+38	+1.84%	123,100