Alleanza Holdings Co., Ltd. (TYO:3546)
Japan
· Delayed Price · Currency is JPY 1,454.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Alleanza Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 789,900 |
| Apr 27, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | -0.07% | 9,700 |
| Apr 24, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,455.00 | 1,455.00 | 0.07% | 32,000 |
| Apr 23, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 61,100 |
| Apr 22, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 26,800 |
| Apr 21, 2026 | 1,455.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 20,500 |
| Apr 20, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 103,800 |
| Apr 17, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 133,400 |
| Apr 16, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | - | 14,600 |
| Apr 15, 2026 | 1,454.00 | 1,455.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.07% | 19,600 |
| Apr 14, 2026 | 1,454.00 | 1,455.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 19,700 |
| Apr 13, 2026 | 1,453.00 | 1,455.00 | 1,453.00 | 1,454.00 | 1,454.00 | 0.07% | 83,800 |
| Apr 10, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 64,600 |
| Apr 9, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 36,600 |
| Apr 8, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 50,500 |
| Apr 7, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,454.00 | 1,454.00 | 0.07% | 33,700 |
| Apr 6, 2026 | 1,453.00 | 1,455.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 93,400 |
| Apr 3, 2026 | 1,453.00 | 1,454.00 | 1,453.00 | 1,453.00 | 1,453.00 | - | 22,300 |
| Apr 2, 2026 | 1,454.00 | 1,457.00 | 1,453.00 | 1,453.00 | 1,453.00 | -0.07% | 62,500 |
| Apr 1, 2026 | 1,453.00 | 1,456.00 | 1,453.00 | 1,454.00 | 1,454.00 | 0.14% | 40,200 |
| Mar 31, 2026 | 1,451.00 | 1,456.00 | 1,451.00 | 1,452.00 | 1,452.00 | -0.21% | 23,900 |
| Mar 30, 2026 | 1,447.00 | 1,456.00 | 1,447.00 | 1,455.00 | 1,455.00 | -0.27% | 47,000 |
| Mar 27, 2026 | 1,460.00 | 1,461.00 | 1,451.00 | 1,459.00 | 1,459.00 | -0.27% | 66,600 |
| Mar 26, 2026 | 1,462.00 | 1,463.00 | 1,461.00 | 1,463.00 | 1,463.00 | 0.07% | 112,700 |
| Mar 25, 2026 | 1,462.00 | 1,463.00 | 1,462.00 | 1,462.00 | 1,462.00 | - | 88,900 |
| Mar 24, 2026 | 1,463.00 | 1,464.00 | 1,462.00 | 1,462.00 | 1,462.00 | - | 157,700 |
| Mar 23, 2026 | 1,462.00 | 1,465.00 | 1,462.00 | 1,462.00 | 1,462.00 | - | 251,900 |
| Mar 19, 2026 | 1,462.00 | 1,463.00 | 1,462.00 | 1,462.00 | 1,462.00 | -0.07% | 44,100 |
| Mar 18, 2026 | 1,463.00 | 1,464.00 | 1,462.00 | 1,463.00 | 1,463.00 | 0.07% | 158,700 |
| Mar 17, 2026 | 1,461.00 | 1,464.00 | 1,461.00 | 1,462.00 | 1,462.00 | 0.07% | 191,100 |
| Mar 16, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 104,600 |
| Mar 13, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.07% | 83,900 |
| Mar 12, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,462.00 | 1,462.00 | 0.07% | 97,600 |
| Mar 11, 2026 | 1,461.00 | 1,462.00 | 1,460.00 | 1,461.00 | 1,461.00 | - | 269,500 |
| Mar 10, 2026 | 1,460.00 | 1,461.00 | 1,460.00 | 1,461.00 | 1,461.00 | 0.07% | 140,600 |
| Mar 9, 2026 | 1,461.00 | 1,462.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.07% | 370,400 |
| Mar 6, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 154,300 |
| Mar 5, 2026 | 1,462.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.07% | 145,500 |
| Mar 4, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,462.00 | 1,462.00 | - | 157,200 |
| Mar 3, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,462.00 | 1,462.00 | 0.07% | 243,100 |
| Mar 2, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 301,400 |
| Feb 27, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 106,100 |
| Feb 26, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 148,800 |
| Feb 25, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 183,100 |
| Feb 24, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 152,400 |
| Feb 20, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 193,400 |
| Feb 19, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 253,700 |
| Feb 18, 2026 | 1,461.00 | 1,462.00 | 1,461.00 | 1,461.00 | 1,461.00 | - | 247,800 |
| Feb 17, 2026 | 1,461.00 | 1,462.00 | 1,460.00 | 1,461.00 | 1,461.00 | - | 435,400 |
| Feb 16, 2026 | 1,462.00 | 1,463.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.07% | 649,700 |
| Feb 13, 2026 | 1,467.00 | 1,469.00 | 1,460.00 | 1,462.00 | 1,462.00 | 20.63% | 1,221,600 |
| Feb 12, 2026 | 1,145.00 | 1,221.00 | 1,145.00 | 1,212.00 | 1,212.00 | 6.13% | 263,800 |
| Feb 10, 2026 | 1,139.00 | 1,145.00 | 1,134.00 | 1,142.00 | 1,142.00 | 0.62% | 78,000 |
| Feb 9, 2026 | 1,140.00 | 1,143.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.71% | 104,700 |
| Feb 6, 2026 | 1,120.00 | 1,129.00 | 1,119.00 | 1,127.00 | 1,127.00 | 0.63% | 46,300 |
| Feb 5, 2026 | 1,130.00 | 1,130.00 | 1,117.00 | 1,120.00 | 1,120.00 | 0.36% | 63,700 |
| Feb 4, 2026 | 1,105.00 | 1,116.00 | 1,104.00 | 1,116.00 | 1,116.00 | 1.64% | 59,900 |
| Feb 3, 2026 | 1,096.00 | 1,104.00 | 1,096.00 | 1,098.00 | 1,098.00 | 0.46% | 67,800 |
| Feb 2, 2026 | 1,091.00 | 1,107.00 | 1,091.00 | 1,093.00 | 1,093.00 | 1.30% | 97,400 |
| Jan 30, 2026 | 1,075.00 | 1,082.00 | 1,069.00 | 1,079.00 | 1,079.00 | 0.47% | 69,300 |
| Jan 29, 2026 | 1,088.00 | 1,088.00 | 1,069.00 | 1,074.00 | 1,074.00 | -1.65% | 103,900 |
| Jan 28, 2026 | 1,089.00 | 1,097.00 | 1,084.00 | 1,092.00 | 1,092.00 | 0.28% | 73,400 |
| Jan 27, 2026 | 1,100.00 | 1,103.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.09% | 71,000 |
| Jan 26, 2026 | 1,107.00 | 1,109.00 | 1,095.00 | 1,101.00 | 1,101.00 | -0.54% | 76,100 |
| Jan 23, 2026 | 1,122.00 | 1,122.00 | 1,106.00 | 1,107.00 | 1,107.00 | -0.98% | 79,000 |
| Jan 22, 2026 | 1,110.00 | 1,123.00 | 1,110.00 | 1,118.00 | 1,118.00 | 0.18% | 56,400 |
| Jan 21, 2026 | 1,120.00 | 1,124.00 | 1,107.00 | 1,116.00 | 1,116.00 | -0.80% | 109,600 |
| Jan 20, 2026 | 1,137.00 | 1,139.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.35% | 180,800 |
| Jan 19, 2026 | 1,145.00 | 1,150.00 | 1,126.00 | 1,129.00 | 1,129.00 | -3.01% | 169,400 |
| Jan 16, 2026 | 1,190.00 | 1,190.00 | 1,156.00 | 1,164.00 | 1,164.00 | -1.85% | 121,200 |
| Jan 15, 2026 | 1,205.00 | 1,208.00 | 1,182.00 | 1,186.00 | 1,186.00 | -1.66% | 157,000 |
| Jan 14, 2026 | 1,183.00 | 1,211.00 | 1,168.00 | 1,206.00 | 1,206.00 | -2.11% | 184,800 |
| Jan 13, 2026 | 1,255.00 | 1,262.00 | 1,225.00 | 1,232.00 | 1,232.00 | -3.14% | 151,900 |
| Jan 9, 2026 | 1,257.00 | 1,275.00 | 1,250.00 | 1,272.00 | 1,272.00 | 2.83% | 84,900 |
| Jan 8, 2026 | 1,244.00 | 1,254.00 | 1,236.00 | 1,237.00 | 1,237.00 | -0.24% | 81,600 |
| Jan 7, 2026 | 1,220.00 | 1,242.00 | 1,220.00 | 1,240.00 | 1,240.00 | 1.06% | 57,300 |
| Jan 6, 2026 | 1,235.00 | 1,235.00 | 1,213.00 | 1,227.00 | 1,227.00 | -0.49% | 78,400 |
| Jan 5, 2026 | 1,234.00 | 1,239.00 | 1,222.00 | 1,233.00 | 1,233.00 | 0.90% | 110,300 |
| Dec 30, 2025 | 1,210.00 | 1,234.00 | 1,210.00 | 1,222.00 | 1,222.00 | 1.16% | 94,800 |
| Dec 29, 2025 | 1,204.00 | 1,208.00 | 1,198.00 | 1,208.00 | 1,208.00 | 0.75% | 127,900 |
| Dec 26, 2025 | 1,195.00 | 1,199.00 | 1,188.00 | 1,199.00 | 1,199.00 | 0.76% | 39,700 |
| Dec 25, 2025 | 1,194.00 | 1,197.00 | 1,185.00 | 1,190.00 | 1,190.00 | 0.76% | 34,100 |
| Dec 24, 2025 | 1,177.00 | 1,185.00 | 1,177.00 | 1,181.00 | 1,181.00 | 0.43% | 31,800 |
| Dec 23, 2025 | 1,174.00 | 1,180.00 | 1,173.00 | 1,176.00 | 1,176.00 | 0.43% | 18,700 |
| Dec 22, 2025 | 1,192.00 | 1,193.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.51% | 40,900 |
| Dec 19, 2025 | 1,183.00 | 1,192.00 | 1,181.00 | 1,189.00 | 1,189.00 | 0.42% | 32,100 |
| Dec 18, 2025 | 1,169.00 | 1,186.00 | 1,166.00 | 1,184.00 | 1,184.00 | 1.89% | 40,600 |
| Dec 17, 2025 | 1,177.00 | 1,177.00 | 1,155.00 | 1,162.00 | 1,162.00 | -0.51% | 30,800 |
| Dec 16, 2025 | 1,164.00 | 1,169.00 | 1,160.00 | 1,168.00 | 1,168.00 | 0.69% | 31,900 |
| Dec 15, 2025 | 1,150.00 | 1,164.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1.05% | 32,700 |
| Dec 12, 2025 | 1,135.00 | 1,148.00 | 1,135.00 | 1,148.00 | 1,148.00 | 2.23% | 36,900 |
| Dec 11, 2025 | 1,143.00 | 1,143.00 | 1,122.00 | 1,123.00 | 1,123.00 | -1.49% | 31,400 |
| Dec 10, 2025 | 1,127.00 | 1,140.00 | 1,115.00 | 1,140.00 | 1,140.00 | 2.70% | 49,200 |
| Dec 9, 2025 | 1,110.00 | 1,114.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.54% | 12,700 |
| Dec 8, 2025 | 1,105.00 | 1,122.00 | 1,105.00 | 1,116.00 | 1,116.00 | 1.09% | 40,500 |
| Dec 5, 2025 | 1,108.00 | 1,113.00 | 1,102.00 | 1,104.00 | 1,104.00 | -0.72% | 22,800 |
| Dec 4, 2025 | 1,103.00 | 1,115.00 | 1,103.00 | 1,112.00 | 1,112.00 | 1.09% | 24,700 |
| Dec 3, 2025 | 1,112.00 | 1,116.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.08% | 26,000 |
| Dec 2, 2025 | 1,116.00 | 1,121.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.45% | 21,900 |
| Dec 1, 2025 | 1,100.00 | 1,119.00 | 1,097.00 | 1,117.00 | 1,117.00 | 1.64% | 36,100 |