kabutan

STUDIO ALICE Co.,Ltd.(2305) Historical

2305
TSE Standard
STUDIO ALICE Co.,Ltd.
2,025
JPY
+4
(+0.20%)
Dec 5, 3:30 pm JST
13.10
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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
Dec 5, 2025 2,054 2,054 2,015 2,025 -33 -1.60% 74,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,112 2,120 2,082 2,094 -22 -1.04% 131,200
Aug 29, 2025 2,160 2,163 2,116 2,116 -36 -1.67% 842,300
Aug 22, 2025 2,144 2,178 2,139 2,152 +13 +0.61% 141,200
Aug 15, 2025 2,163 2,173 2,136 2,139 -28 -1.29% 133,200
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