Skip to main content
ALCONIX Corporation (TYO:3036)
Japan flag Japan · Delayed Price · Currency is JPY
2,530.00
+45.00 (1.81%)
Apr 28, 2026, 3:30 PM JST

ALCONIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,479.002,530.002,475.002,530.002,530.001.81%92,400
Apr 27, 20262,480.002,505.002,443.002,485.002,485.000.36%108,300
Apr 24, 20262,490.002,512.002,443.002,476.002,476.00-0.40%122,100
Apr 23, 20262,518.002,528.002,463.002,486.002,486.00-1.47%156,000
Apr 22, 20262,599.002,608.002,508.002,523.002,523.00-3.63%190,600
Apr 21, 20262,630.002,647.002,618.002,618.002,618.000.61%99,400
Apr 20, 20262,636.002,636.002,602.002,602.002,602.00-0.65%86,900
Apr 17, 20262,670.002,679.002,619.002,619.002,619.00-2.35%86,500
Apr 16, 20262,656.002,691.002,650.002,682.002,682.001.02%72,800
Apr 15, 20262,690.002,713.002,647.002,655.002,655.00-0.15%101,600
Apr 14, 20262,690.002,700.002,651.002,659.002,659.00-0.41%82,800
Apr 13, 20262,650.002,683.002,632.002,670.002,670.000.26%120,600
Apr 10, 20262,716.002,728.002,660.002,663.002,663.00-1.37%93,200
Apr 9, 20262,748.002,772.002,700.002,700.002,700.00-2.49%101,700
Apr 8, 20262,730.002,772.002,718.002,769.002,769.003.79%132,900
Apr 7, 20262,631.002,668.002,631.002,668.002,668.001.44%75,500
Apr 6, 20262,673.002,673.002,630.002,630.002,630.00-1.13%85,300
Apr 3, 20262,685.002,697.002,653.002,660.002,660.000.04%64,800
Apr 2, 20262,749.002,775.002,659.002,659.002,659.00-2.89%104,300
Apr 1, 20262,734.002,745.002,696.002,738.002,738.003.95%167,600
Mar 31, 20262,655.002,705.002,616.002,634.002,634.00-1.79%171,600
Mar 30, 20262,630.002,707.002,614.002,682.002,682.00-4.96%186,600
Mar 27, 20262,793.002,837.002,776.002,822.002,780.000.25%243,200
Mar 26, 20262,864.002,865.002,778.002,815.002,773.10-0.81%142,300
Mar 25, 20262,848.002,853.002,820.002,838.002,795.762.68%132,300
Mar 24, 20262,750.002,769.002,721.002,764.002,722.863.60%122,800
Mar 23, 20262,712.002,718.002,643.002,668.002,628.29-5.12%279,400
Mar 19, 20262,850.002,858.002,801.002,812.002,770.15-4.35%242,600
Mar 18, 20262,882.002,940.002,877.002,940.002,896.243.81%147,300
Mar 17, 20262,853.002,878.002,822.002,832.002,789.850.35%123,400
Mar 16, 20262,827.002,843.002,771.002,822.002,780.00-0.32%133,400
Mar 13, 20262,800.002,847.002,788.002,831.002,788.87-0.39%109,300
Mar 12, 20262,900.002,907.002,830.002,842.002,799.70-2.77%131,700
Mar 11, 20262,942.002,972.002,923.002,923.002,879.500.21%112,600
Mar 10, 20262,870.002,954.002,853.002,917.002,873.593.26%161,100
Mar 9, 20262,770.002,839.002,704.002,825.002,782.96-4.43%312,500
Mar 6, 20262,961.002,996.002,903.002,956.002,912.01-2.12%144,200
Mar 5, 20263,035.003,075.002,984.003,020.002,975.054.82%189,500
Mar 4, 20263,000.003,025.002,830.002,881.002,838.12-8.10%367,800
Mar 3, 20263,245.003,310.003,125.003,135.003,088.34-3.39%191,800
Mar 2, 20263,200.003,280.003,155.003,245.003,196.70-1.67%230,000
Feb 27, 20263,155.003,305.003,135.003,300.003,250.895.43%284,900
Feb 26, 20263,195.003,200.003,120.003,130.003,083.42-0.63%162,400
Feb 25, 20263,125.003,165.003,085.003,150.003,103.120.80%197,100
Feb 24, 20263,075.003,125.003,020.003,125.003,078.491.79%139,100
Feb 20, 20263,075.003,100.003,030.003,070.003,024.31-0.16%112,600
Feb 19, 20263,075.003,105.003,040.003,075.003,029.23-0.49%135,800
Feb 18, 20263,075.003,125.003,010.003,090.003,044.011.98%154,700
Feb 17, 20263,060.003,130.003,030.003,030.002,984.90-0.49%148,200
Feb 16, 20263,060.003,085.003,015.003,045.002,999.680.16%122,300
Feb 13, 20263,180.003,180.003,015.003,040.002,994.76-5.00%210,100
Feb 12, 20263,040.003,215.003,015.003,200.003,152.375.44%311,200
Feb 10, 20262,907.003,055.002,861.003,035.002,989.835.75%389,900
Feb 9, 20262,841.002,992.002,745.002,870.002,827.292.83%875,000
Feb 6, 20262,760.002,801.002,720.002,791.002,749.460.58%149,200
Feb 5, 20262,810.002,820.002,762.002,775.002,733.700.14%179,100
Feb 4, 20262,738.002,800.002,737.002,771.002,729.761.61%201,800
Feb 3, 20262,730.002,743.002,710.002,727.002,686.411.75%140,600
Feb 2, 20262,740.002,789.002,680.002,680.002,640.11-1.33%203,200
Jan 30, 20262,745.002,752.002,699.002,716.002,675.58-0.98%123,700
Jan 29, 20262,720.002,772.002,675.002,743.002,702.180.33%262,600
Jan 28, 20262,783.002,790.002,723.002,734.002,693.31-2.25%139,800
Jan 27, 20262,723.002,811.002,701.002,797.002,755.372.15%172,300
Jan 26, 20262,762.002,775.002,728.002,738.002,697.25-2.21%174,600
Jan 23, 20262,820.002,849.002,800.002,800.002,758.33-0.88%132,300
Jan 22, 20262,827.002,854.002,802.002,825.002,782.960.43%145,500
Jan 21, 20262,800.002,836.002,788.002,813.002,771.13-1.54%212,700
Jan 20, 20262,925.002,925.002,843.002,857.002,814.48-2.49%195,400
Jan 19, 20262,880.002,960.002,832.002,930.002,886.391.67%286,900
Jan 16, 20263,050.003,130.002,820.002,882.002,839.11-2.70%888,100
Jan 15, 20262,860.003,005.002,859.002,962.002,917.923.93%574,200
Jan 14, 20262,879.002,890.002,833.002,850.002,807.58-0.63%410,000
Jan 13, 20262,847.002,924.002,791.002,868.002,825.326.34%556,700
Jan 9, 20262,700.002,747.002,666.002,697.002,656.86-0.07%227,400
Jan 8, 20262,798.002,821.002,688.002,699.002,658.83-2.35%429,400
Jan 7, 20262,694.002,797.002,672.002,764.002,722.864.54%385,900
Jan 6, 20262,604.002,671.002,601.002,644.002,604.652.60%168,200
Jan 5, 20262,560.002,613.002,541.002,577.002,538.652.38%158,700
Dec 30, 20252,521.002,565.002,510.002,517.002,479.54-0.83%119,000
Dec 29, 20252,505.002,541.002,499.002,538.002,500.231.89%136,300
Dec 26, 20252,480.002,504.002,468.002,491.002,453.930.93%86,100
Dec 25, 20252,487.002,487.002,465.002,468.002,431.27-59,800
Dec 24, 20252,490.002,517.002,451.002,468.002,431.27-0.56%135,000
Dec 23, 20252,430.002,495.002,424.002,482.002,445.062.06%90,700
Dec 22, 20252,445.002,445.002,426.002,432.002,395.800.16%57,900
Dec 19, 20252,398.002,429.002,398.002,428.002,391.861.80%74,600
Dec 18, 20252,370.002,394.002,365.002,385.002,349.50-0.21%62,200
Dec 17, 20252,389.002,401.002,368.002,390.002,354.430.63%71,200
Dec 16, 20252,446.002,446.002,375.002,375.002,339.65-2.22%125,400
Dec 15, 20252,421.002,450.002,400.002,429.002,392.851.00%167,200
Dec 12, 20252,339.002,410.002,327.002,405.002,369.214.57%133,900
Dec 11, 20252,358.002,364.002,300.002,300.002,265.77-1.54%69,800
Dec 10, 20252,339.002,347.002,327.002,336.002,301.230.09%32,900
Dec 9, 20252,341.002,352.002,314.002,334.002,299.26-0.43%50,800
Dec 8, 20252,330.002,344.002,321.002,344.002,309.111.43%58,600
Dec 5, 20252,319.002,346.002,310.002,311.002,276.61-0.34%64,200
Dec 4, 20252,300.002,329.002,295.002,319.002,284.490.91%67,900
Dec 3, 20252,323.002,324.002,292.002,298.002,263.80-0.65%73,700
Dec 2, 20252,360.002,361.002,313.002,313.002,278.58-1.57%72,700
Dec 1, 20252,395.002,395.002,340.002,350.002,315.02-1.05%98,600