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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,792	1,814	1,788	1,789	+7	+0.39%	83,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,930	1,932	1,782	1,782	-145	-7.52%	252,400
Apr 17, 2026	1,971	1,989	1,927	1,927	-44	-2.23%	149,400
Apr 10, 2026	1,980	1,998	1,971	1,971	-9	-0.45%	71,400
Apr 3, 2026	1,964	1,981	1,950	1,980	-5	-0.25%	114,300
Mar 27, 2026	1,953	1,990	1,942	1,985	+56	+2.90%	166,600
Mar 19, 2026	1,979	1,999	1,929	1,929	-49	-2.48%	135,900
Mar 13, 2026	1,951	1,985	1,927	1,978	+17	+0.87%	189,100
Mar 6, 2026	1,989	1,993	1,958	1,961	-39	-1.95%	183,700
Feb 27, 2026	2,006	2,018	1,980	2,000	0	0.00%	180,500
Feb 20, 2026	1,998	2,000	1,988	2,000	+4	+0.20%	109,200
Feb 13, 2026	2,002	2,003	1,995	1,996	-2	-0.10%	74,300
Feb 6, 2026	1,997	2,010	1,987	1,998	+6	+0.30%	133,600
Jan 30, 2026	2,011	2,014	1,984	1,992	-24	-1.19%	213,300
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