Skip to main content
Alfresa Holdings Corporation (TYO:2784)
Japan flag Japan · Delayed Price · Currency is JPY
2,320.00
-46.00 (-1.94%)
At close: Dec 5, 2025

Alfresa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,344.502,360.002,320.002,320.002,320.00-1.94%313,900
Dec 4, 20252,328.502,374.502,319.002,366.002,366.000.30%418,500
Dec 3, 20252,348.002,361.502,338.502,359.002,359.00-0.06%321,600
Dec 2, 20252,338.002,375.502,326.502,360.502,360.500.53%302,000
Dec 1, 20252,358.502,367.002,334.502,348.002,348.00-0.63%439,100
Nov 28, 20252,352.002,372.002,346.502,363.002,363.000.47%249,100
Nov 27, 20252,380.002,394.502,341.002,352.002,352.00-1.92%310,100
Nov 26, 20252,375.002,403.502,370.002,398.002,398.001.55%360,100
Nov 25, 20252,338.502,375.002,322.002,361.502,361.502.01%451,500
Nov 21, 20252,300.002,327.002,278.002,315.002,315.001.76%549,500
Nov 20, 20252,279.002,296.502,262.002,275.002,275.000.15%259,400
Nov 19, 20252,273.502,301.002,264.002,271.502,271.50-0.59%354,700
Nov 18, 20252,301.002,304.502,273.002,285.002,285.00-1.17%325,200
Nov 17, 20252,315.002,330.002,301.002,312.002,312.00-0.37%332,400
Nov 14, 20252,302.002,320.502,292.502,320.502,320.500.94%334,200
Nov 13, 20252,309.502,312.002,285.002,299.002,299.001.12%292,800
Nov 12, 20252,267.502,303.502,243.002,273.502,273.501.02%362,000
Nov 11, 20252,282.502,290.002,246.502,250.502,250.50-1.27%240,700
Nov 10, 20252,270.002,282.502,244.002,279.502,279.500.80%321,800
Nov 7, 20252,243.502,268.002,217.002,261.502,261.502.70%444,700
Nov 6, 20252,165.502,244.002,155.002,202.002,202.001.47%586,400
Nov 5, 20252,185.002,200.002,155.002,170.002,170.00-0.34%423,800
Nov 4, 20252,161.002,184.502,148.502,177.502,177.500.05%374,100
Oct 31, 20252,169.502,183.502,161.502,176.502,176.501.59%462,700
Oct 30, 20252,130.502,166.002,110.002,142.502,142.500.97%1,430,500
Oct 29, 20252,156.002,167.502,110.002,122.002,122.00-1.60%346,200
Oct 28, 20252,191.002,199.002,156.502,156.502,156.50-2.69%401,000
Oct 27, 20252,187.502,219.002,172.502,216.002,216.002.10%276,000
Oct 24, 20252,184.002,184.502,165.002,170.502,170.50-0.64%239,300
Oct 23, 20252,165.502,184.502,162.502,184.502,184.500.60%244,200
Oct 22, 20252,150.002,182.502,150.002,171.502,171.500.88%342,300
Oct 21, 20252,169.002,173.502,149.002,152.502,152.50-0.76%193,100
Oct 20, 20252,185.002,189.502,160.002,169.002,169.000.79%202,800
Oct 17, 20252,152.502,160.002,148.502,152.002,152.000.21%262,400
Oct 16, 20252,160.002,167.002,131.502,147.502,147.500.42%278,100
Oct 15, 20252,144.002,157.502,134.502,138.502,138.501.02%503,100
Oct 14, 20252,079.002,140.002,070.002,117.002,117.00-0.09%472,700
Oct 10, 20252,123.502,145.002,118.002,119.002,119.00-0.96%445,900
Oct 9, 20252,114.002,139.502,109.502,139.502,139.500.90%352,300
Oct 8, 20252,160.502,169.502,120.502,120.502,120.50-1.10%303,400
Oct 7, 20252,121.002,158.502,121.002,144.002,144.001.64%324,800
Oct 6, 20252,142.502,146.002,109.502,109.502,109.500.81%370,800
Oct 3, 20252,072.502,102.002,066.002,092.502,092.500.46%282,500
Oct 2, 20252,103.002,114.002,055.002,083.002,083.00-0.74%282,200
Oct 1, 20252,100.002,107.502,084.002,098.502,098.50-0.85%386,500
Sep 30, 20252,125.502,133.002,105.002,116.502,116.50-0.87%399,800
Sep 29, 20252,145.502,149.502,121.002,135.002,135.00-1.82%344,300
Sep 26, 20252,167.002,188.002,162.502,174.502,140.500.35%422,900
Sep 25, 20252,181.002,189.002,153.502,167.002,133.12-0.46%459,900
Sep 24, 20252,201.002,202.002,177.002,177.002,142.96-0.59%278,400
Sep 22, 20252,200.502,215.502,183.002,190.002,155.760.21%365,100
Sep 19, 20252,248.502,265.502,185.502,185.502,151.33-2.80%1,356,400
Sep 18, 20252,245.502,250.002,208.502,248.502,213.340.81%288,600
Sep 17, 20252,259.502,265.502,230.502,230.502,195.62-2.41%292,900
Sep 16, 20252,269.002,287.002,257.502,285.502,249.76-0.11%351,200
Sep 12, 20252,300.002,307.502,280.002,288.002,252.23-0.52%415,000
Sep 11, 20252,286.502,309.502,266.002,300.002,264.040.59%369,300
Sep 10, 20252,300.502,315.002,285.002,286.502,250.75-0.87%363,400
Sep 9, 20252,288.502,308.002,278.002,306.502,270.441.12%319,100
Sep 8, 20252,278.502,299.002,271.502,281.002,245.330.11%329,500
Sep 5, 20252,286.502,292.002,260.002,278.502,242.87-0.42%313,300
Sep 4, 20252,287.002,289.002,272.502,288.002,252.230.48%251,700
Sep 3, 20252,263.002,281.002,250.502,277.002,241.401.24%434,200
Sep 2, 20252,262.002,272.002,245.502,249.002,213.84-0.16%325,000
Sep 1, 20252,226.502,262.002,218.502,252.502,217.281.42%259,200
Aug 29, 20252,211.502,226.002,207.002,221.002,186.270.41%297,900
Aug 28, 20252,216.002,234.502,212.002,212.002,177.41-0.34%267,500
Aug 27, 20252,211.502,227.002,200.002,219.502,184.80-0.02%275,200
Aug 26, 20252,231.502,231.502,209.002,220.002,185.290.11%409,800
Aug 25, 20252,242.502,254.002,212.502,217.502,182.83-1.20%267,500
Aug 22, 20252,235.002,244.502,216.002,244.502,209.410.43%254,600
Aug 21, 20252,260.002,262.002,221.002,235.002,200.05-0.80%236,800
Aug 20, 20252,250.502,263.002,241.502,253.002,217.770.11%385,800
Aug 19, 20252,222.502,250.502,213.002,250.502,215.311.21%610,800
Aug 18, 20252,232.502,240.002,213.002,223.502,188.73-0.40%486,300
Aug 15, 20252,224.002,234.002,206.002,232.502,197.591.22%601,700
Aug 14, 20252,263.502,268.002,199.002,205.502,171.02-2.76%396,400
Aug 13, 20252,276.002,293.002,250.002,268.002,232.54-1.09%325,400
Aug 12, 20252,300.002,309.502,282.502,293.002,257.151.55%467,800
Aug 8, 20252,229.502,258.002,214.502,258.002,222.691.76%448,500
Aug 7, 20252,272.002,281.002,199.002,219.002,184.30-1.62%509,100
Aug 6, 20252,210.002,271.502,210.002,255.502,220.232.31%677,100
Aug 5, 20252,194.002,223.502,185.502,204.502,170.030.87%305,600
Aug 4, 20252,185.002,194.502,114.002,185.502,151.33-0.97%260,300
Aug 1, 20252,200.002,220.002,192.002,207.002,172.490.46%337,900
Jul 31, 20252,178.502,202.002,170.002,197.002,162.651.08%446,800
Jul 30, 20252,161.002,185.002,160.002,173.502,139.520.37%265,300
Jul 29, 20252,141.002,171.502,141.002,165.502,131.640.44%248,500
Jul 28, 20252,150.002,170.502,146.502,156.002,122.290.09%302,700
Jul 25, 20252,138.002,160.002,116.002,154.002,120.320.96%440,500
Jul 24, 20252,118.002,140.002,109.002,133.502,100.141.21%360,300
Jul 23, 20252,100.002,129.502,094.502,108.002,075.041.18%402,900
Jul 22, 20252,085.002,106.502,082.502,083.502,050.92-0.45%368,700
Jul 18, 20252,109.002,110.502,091.002,093.002,060.27-0.38%289,600
Jul 17, 20252,071.502,105.502,068.502,101.002,068.151.57%310,200
Jul 16, 20252,060.002,073.502,050.502,068.502,036.160.49%287,600
Jul 15, 20252,065.502,069.002,052.502,058.502,026.31-0.34%283,400
Jul 14, 20252,019.002,066.502,017.002,065.502,033.201.30%292,800
Jul 11, 20252,045.002,070.002,039.002,039.002,007.120.32%475,000
Jul 10, 20252,002.502,036.001,998.002,032.502,000.721.52%548,300