Skip to main content
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
2,825.00
-131.00 (-4.43%)
Mar 9, 2026, 3:30 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,961.002,996.002,903.002,956.002,956.00-2.12%144,200
Mar 5, 20263,035.003,075.002,984.003,020.003,020.004.82%189,500
Mar 4, 20263,000.003,025.002,830.002,881.002,881.00-8.10%367,800
Mar 3, 20263,245.003,310.003,125.003,135.003,135.00-3.39%191,800
Mar 2, 20263,200.003,280.003,155.003,245.003,245.00-1.67%230,000
Feb 27, 20263,155.003,305.003,135.003,300.003,300.005.43%284,900
Feb 26, 20263,195.003,200.003,120.003,130.003,130.00-0.63%162,400
Feb 25, 20263,125.003,165.003,085.003,150.003,150.000.80%197,100
Feb 24, 20263,075.003,125.003,020.003,125.003,125.001.79%139,100
Feb 20, 20263,075.003,100.003,030.003,070.003,070.00-0.16%112,600
Feb 19, 20263,075.003,105.003,040.003,075.003,075.00-0.49%135,800
Feb 18, 20263,075.003,125.003,010.003,090.003,090.001.98%154,700
Feb 17, 20263,060.003,130.003,030.003,030.003,030.00-0.49%148,200
Feb 16, 20263,060.003,085.003,015.003,045.003,045.000.16%122,300
Feb 13, 20263,180.003,180.003,015.003,040.003,040.00-5.00%210,100
Feb 12, 20263,040.003,215.003,015.003,200.003,200.005.44%311,200
Feb 10, 20262,907.003,055.002,861.003,035.003,035.005.75%389,900
Feb 9, 20262,841.002,992.002,745.002,870.002,870.002.83%875,000
Feb 6, 20262,760.002,801.002,720.002,791.002,791.000.58%149,200
Feb 5, 20262,810.002,820.002,762.002,775.002,775.000.14%179,100
Feb 4, 20262,738.002,800.002,737.002,771.002,771.001.61%201,800
Feb 3, 20262,730.002,743.002,710.002,727.002,727.001.75%140,600
Feb 2, 20262,740.002,789.002,680.002,680.002,680.00-1.33%203,200
Jan 30, 20262,745.002,752.002,699.002,716.002,716.00-0.98%123,700
Jan 29, 20262,720.002,772.002,675.002,743.002,743.000.33%262,600
Jan 28, 20262,783.002,790.002,723.002,734.002,734.00-2.25%139,800
Jan 27, 20262,723.002,811.002,701.002,797.002,797.002.15%172,300
Jan 26, 20262,762.002,775.002,728.002,738.002,738.00-2.21%152,500
Jan 23, 20262,820.002,849.002,800.002,800.002,800.00-0.88%132,300
Jan 22, 20262,827.002,854.002,802.002,825.002,825.000.43%145,500
Jan 21, 20262,800.002,836.002,788.002,813.002,813.00-1.54%212,700
Jan 20, 20262,925.002,925.002,843.002,857.002,857.00-2.49%195,400
Jan 19, 20262,880.002,960.002,832.002,930.002,930.001.67%286,900
Jan 16, 20263,050.003,130.002,820.002,882.002,882.00-2.70%888,100
Jan 15, 20262,860.003,005.002,859.002,962.002,962.003.93%574,200
Jan 14, 20262,879.002,890.002,833.002,850.002,850.00-0.63%410,000
Jan 13, 20262,847.002,924.002,791.002,868.002,868.006.34%556,700
Jan 9, 20262,700.002,747.002,666.002,697.002,697.00-0.07%227,400
Jan 8, 20262,798.002,821.002,688.002,699.002,699.00-2.35%429,400
Jan 7, 20262,694.002,797.002,672.002,764.002,764.004.54%385,900
Jan 6, 20262,604.002,671.002,601.002,644.002,644.002.60%168,200
Jan 5, 20262,560.002,613.002,541.002,577.002,577.002.38%158,700
Dec 30, 20252,521.002,565.002,510.002,517.002,517.00-0.83%119,000
Dec 29, 20252,505.002,541.002,499.002,538.002,538.001.89%136,300
Dec 26, 20252,480.002,504.002,468.002,491.002,491.000.93%86,100
Dec 25, 20252,487.002,487.002,465.002,468.002,468.00-59,800
Dec 24, 20252,490.002,517.002,451.002,468.002,468.00-0.56%135,000
Dec 23, 20252,430.002,495.002,424.002,482.002,482.002.06%90,700
Dec 22, 20252,445.002,445.002,426.002,432.002,432.000.16%57,900
Dec 19, 20252,398.002,429.002,398.002,428.002,428.001.80%74,600
Dec 18, 20252,370.002,394.002,365.002,385.002,385.00-0.21%62,200
Dec 17, 20252,389.002,401.002,368.002,390.002,390.000.63%71,200
Dec 16, 20252,446.002,446.002,375.002,375.002,375.00-2.22%125,400
Dec 15, 20252,421.002,450.002,400.002,429.002,429.001.00%167,200
Dec 12, 20252,339.002,410.002,327.002,405.002,405.004.57%133,900
Dec 11, 20252,358.002,364.002,300.002,300.002,300.00-1.54%69,800
Dec 10, 20252,339.002,347.002,327.002,336.002,336.000.09%32,900
Dec 9, 20252,341.002,352.002,314.002,334.002,334.00-0.43%50,800
Dec 8, 20252,330.002,344.002,321.002,344.002,344.001.43%58,600
Dec 5, 20252,319.002,346.002,310.002,311.002,311.00-0.34%64,200
Dec 4, 20252,300.002,329.002,295.002,319.002,319.000.91%67,900
Dec 3, 20252,323.002,324.002,292.002,298.002,298.00-0.65%73,700
Dec 2, 20252,360.002,361.002,313.002,313.002,313.00-1.57%72,700
Dec 1, 20252,395.002,395.002,340.002,350.002,350.00-1.05%98,600
Nov 28, 20252,308.002,380.002,308.002,375.002,375.002.95%96,600
Nov 27, 20252,345.002,362.002,300.002,307.002,307.00-1.41%136,500
Nov 26, 20252,298.002,341.002,296.002,340.002,340.001.78%147,600
Nov 25, 20252,302.002,306.002,260.002,299.002,299.002.77%168,800
Nov 21, 20252,180.002,245.002,180.002,237.002,237.001.77%113,300
Nov 20, 20252,166.002,205.002,151.002,198.002,198.002.85%91,100
Nov 19, 20252,120.002,137.002,102.002,137.002,137.000.80%122,500
Nov 18, 20252,153.002,160.002,118.002,120.002,120.00-1.62%78,900
Nov 17, 20252,152.002,173.002,148.002,155.002,155.00-0.23%62,700
Nov 14, 20252,169.002,177.002,158.002,160.002,160.00-0.64%60,800
Nov 13, 20252,162.002,183.002,159.002,174.002,174.001.02%75,000
Nov 12, 20252,119.002,163.002,117.002,152.002,152.001.56%89,000
Nov 11, 20252,150.002,150.002,088.002,119.002,119.00-1.35%81,000
Nov 10, 20252,124.002,148.002,118.002,148.002,148.001.66%58,800
Nov 7, 20252,100.002,113.002,091.002,113.002,113.00-0.52%103,300
Nov 6, 20252,177.002,199.002,051.002,124.002,124.00-2.30%298,500
Nov 5, 20252,170.002,178.002,104.002,174.002,174.00-0.50%127,000
Nov 4, 20252,160.002,221.002,150.002,185.002,185.000.78%108,400
Oct 31, 20252,179.002,180.002,150.002,168.002,168.00-0.50%90,400
Oct 30, 20252,150.002,180.002,150.002,179.002,179.001.44%236,700
Oct 29, 20252,196.002,210.002,128.002,148.002,148.00-2.01%118,300
Oct 28, 20252,243.002,248.002,192.002,192.002,192.00-1.97%125,400
Oct 27, 20252,215.002,240.002,196.002,236.002,236.002.43%113,800
Oct 24, 20252,212.002,219.002,179.002,183.002,183.00-1.00%80,100
Oct 23, 20252,202.002,232.002,184.002,205.002,205.000.14%148,400
Oct 22, 20252,140.002,202.002,134.002,202.002,202.002.32%130,300
Oct 21, 20252,180.002,188.002,148.002,152.002,152.00-0.28%94,700
Oct 20, 20252,141.002,164.002,126.002,158.002,158.001.89%87,300
Oct 17, 20252,137.002,140.002,105.002,118.002,118.00-1.03%81,600
Oct 16, 20252,132.002,157.002,120.002,140.002,140.000.05%79,600
Oct 15, 20252,098.002,146.002,098.002,139.002,139.002.79%82,000
Oct 14, 20252,064.002,116.002,052.002,081.002,081.000.82%149,400
Oct 10, 20252,091.002,098.002,061.002,064.002,064.00-2.69%99,300
Oct 9, 20252,105.002,122.002,093.002,121.002,121.000.24%63,400
Oct 8, 20252,116.002,140.002,113.002,116.002,116.00-0.28%71,200
Oct 7, 20252,112.002,128.002,100.002,122.002,122.000.57%65,500