Skip to main content
Plus Alpha Consulting Co.,Ltd. (TYO:4071)
Japan flag Japan · Delayed Price · Currency is JPY
2,193.00
-70.00 (-3.09%)
At close: Mar 9, 2026

Plus Alpha Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,175.002,211.002,149.002,193.00--3.09%166,100
Mar 6, 20262,201.002,290.002,195.002,263.002,263.002.49%250,400
Mar 5, 20262,208.002,240.002,187.002,208.002,208.002.17%216,400
Mar 4, 20262,171.002,210.002,130.002,161.002,161.000.32%264,100
Mar 3, 20262,209.002,217.002,150.002,154.002,154.00-1.96%231,900
Mar 2, 20262,182.002,231.002,170.002,197.002,197.00-1.92%213,300
Feb 27, 20262,248.002,265.002,200.002,240.002,240.001.54%295,400
Feb 26, 20262,124.002,252.002,114.002,206.002,206.005.75%471,100
Feb 25, 20262,048.002,125.002,047.002,086.002,086.002.86%369,300
Feb 24, 20261,988.002,057.001,971.002,028.002,028.00-0.49%576,200
Feb 20, 20262,121.002,125.002,036.002,038.002,038.00-3.82%322,300
Feb 19, 20262,156.002,160.002,092.002,119.002,119.000.24%305,900
Feb 18, 20262,087.002,130.002,048.002,114.002,114.001.05%333,000
Feb 17, 20262,015.002,182.001,969.002,092.002,092.005.23%750,500
Feb 16, 20262,011.002,023.001,944.001,988.001,988.00-2.50%607,000
Feb 13, 20262,069.002,079.002,016.002,039.002,039.00-1.16%496,500
Feb 12, 20262,078.002,098.002,049.002,063.002,063.00-2.09%268,900
Feb 10, 20262,040.002,109.002,029.002,107.002,107.003.49%213,200
Feb 9, 20262,040.002,058.002,026.002,036.002,036.00-437,600
Feb 6, 20262,033.002,057.002,025.002,036.002,036.00-1.78%344,000
Feb 5, 20262,033.002,089.002,016.002,073.002,073.001.77%333,100
Feb 4, 20262,113.002,163.002,025.002,037.002,037.00-7.62%534,600
Feb 3, 20262,210.002,220.002,194.002,205.002,205.00-0.59%307,000
Feb 2, 20262,229.002,250.002,212.002,218.002,218.000.23%156,900
Jan 30, 20262,230.002,242.002,207.002,213.002,213.00-0.45%178,500
Jan 29, 20262,248.002,248.002,199.002,223.002,223.00-1.81%170,900
Jan 28, 20262,313.002,315.002,264.002,264.002,264.00-2.87%143,300
Jan 27, 20262,360.002,360.002,314.002,331.002,331.00-0.81%159,000
Jan 26, 20262,375.002,380.002,335.002,350.002,350.00-141,600
Jan 23, 20262,355.002,382.002,334.002,350.002,350.000.60%174,700
Jan 22, 20262,323.002,349.002,308.002,336.002,336.000.26%190,400
Jan 21, 20262,357.002,361.002,311.002,330.002,330.00-2.27%125,300
Jan 20, 20262,366.002,418.002,340.002,384.002,384.00-0.63%129,900
Jan 19, 20262,426.002,430.002,391.002,399.002,399.00-0.46%113,300
Jan 16, 20262,393.002,420.002,382.002,410.002,410.000.71%111,200
Jan 15, 20262,375.002,414.002,375.002,393.002,393.001.36%132,000
Jan 14, 20262,360.002,372.002,344.002,361.002,361.00-0.84%144,600
Jan 13, 20262,427.002,427.002,358.002,381.002,381.00-2.38%149,500
Jan 9, 20262,381.002,439.002,380.002,439.002,439.002.78%129,500
Jan 8, 20262,363.002,387.002,344.002,373.002,373.000.42%132,500
Jan 7, 20262,340.002,382.002,334.002,363.002,363.00-0.30%129,900
Jan 6, 20262,350.002,386.002,347.002,370.002,370.001.63%109,400
Jan 5, 20262,389.002,404.002,301.002,332.002,332.00-3.32%189,800
Dec 30, 20252,440.002,465.002,401.002,412.002,412.00-1.95%90,800
Dec 29, 20252,445.002,463.002,427.002,460.002,460.000.94%116,000
Dec 26, 20252,420.002,441.002,407.002,437.002,437.00-0.04%173,100
Dec 25, 20252,416.002,453.002,412.002,438.002,438.001.08%68,300
Dec 24, 20252,419.002,448.002,409.002,412.002,412.00-0.74%79,700
Dec 23, 20252,390.002,434.002,387.002,430.002,430.001.55%127,800
Dec 22, 20252,445.002,453.002,352.002,393.002,393.00-2.29%164,400
Dec 19, 20252,448.002,464.002,432.002,449.002,449.00-0.12%284,500
Dec 18, 20252,420.002,455.002,403.002,452.002,452.001.83%121,000
Dec 17, 20252,408.002,430.002,375.002,408.002,408.000.08%164,500
Dec 16, 20252,382.002,429.002,362.002,406.002,406.003.17%268,700
Dec 15, 20252,294.002,336.002,284.002,332.002,332.002.28%89,400
Dec 12, 20252,296.002,322.002,267.002,280.002,280.00-0.87%145,300
Dec 11, 20252,339.002,356.002,281.002,300.002,300.00-1.29%128,400
Dec 10, 20252,333.002,345.002,304.002,330.002,330.000.56%187,100
Dec 9, 20252,392.002,394.002,317.002,317.002,317.00-4.22%148,500
Dec 8, 20252,346.002,420.002,331.002,419.002,419.003.02%153,400
Dec 5, 20252,332.002,363.002,316.002,348.002,348.000.82%99,000
Dec 4, 20252,303.002,345.002,290.002,329.002,329.000.65%181,200
Dec 3, 20252,321.002,345.002,309.002,314.002,314.00-0.30%197,000
Dec 2, 20252,355.002,367.002,321.002,321.002,321.00-1.94%145,500
Dec 1, 20252,360.002,377.002,347.002,367.002,367.000.30%174,400
Nov 28, 20252,425.002,440.002,360.002,360.002,360.00-1.05%126,200
Nov 27, 20252,356.002,397.002,355.002,385.002,385.000.97%127,300
Nov 26, 20252,318.002,362.002,305.002,362.002,362.002.52%105,100
Nov 25, 20252,341.002,344.002,279.002,304.002,304.00-0.86%178,600
Nov 21, 20252,195.002,327.002,195.002,324.002,324.004.54%186,200
Nov 20, 20252,251.002,265.002,219.002,223.002,223.00-0.13%204,900
Nov 19, 20252,214.002,255.002,188.002,226.002,226.000.13%260,900
Nov 18, 20252,242.002,249.002,174.002,223.002,223.00-1.81%402,000
Nov 17, 20252,235.002,286.002,163.002,264.002,264.00-5.39%564,900
Nov 14, 20252,400.002,430.002,371.002,393.002,393.00-1.72%291,200
Nov 13, 20252,437.002,470.002,417.002,435.002,435.00-0.08%191,100
Nov 12, 20252,428.002,473.002,418.002,437.002,437.000.99%182,700
Nov 11, 20252,430.002,442.002,404.002,413.002,413.00-0.21%93,800
Nov 10, 20252,403.002,425.002,400.002,418.002,418.000.75%102,500
Nov 7, 20252,350.002,400.002,337.002,400.002,400.001.35%160,800
Nov 6, 20252,365.002,397.002,350.002,368.002,368.000.64%186,800
Nov 5, 20252,351.002,362.002,284.002,353.002,353.000.09%199,100
Nov 4, 20252,319.002,376.002,294.002,351.002,351.00-0.76%228,900
Oct 31, 20252,358.002,390.002,341.002,369.002,369.001.59%168,000
Oct 30, 20252,350.002,402.002,319.002,332.002,332.00-1.23%163,600
Oct 29, 20252,380.002,393.002,340.002,361.002,361.000.43%333,000
Oct 28, 20252,445.002,445.002,351.002,351.002,351.00-3.65%128,100
Oct 27, 20252,422.002,458.002,419.002,440.002,440.001.92%117,300
Oct 24, 20252,403.002,405.002,384.002,394.002,394.00-0.50%108,300
Oct 23, 20252,426.002,438.002,405.002,406.002,406.00-0.99%70,900
Oct 22, 20252,409.002,437.002,405.002,430.002,430.001.29%100,200
Oct 21, 20252,400.002,408.002,377.002,399.002,399.000.33%127,000
Oct 20, 20252,371.002,400.002,351.002,391.002,391.002.35%107,600
Oct 17, 20252,338.002,363.002,305.002,336.002,336.00-0.51%142,500
Oct 16, 20252,374.002,389.002,337.002,348.002,348.00-0.97%178,100
Oct 15, 20252,364.002,380.002,347.002,371.002,371.000.98%121,100
Oct 14, 20252,376.002,409.002,325.002,348.002,348.00-3.02%148,300
Oct 10, 20252,390.002,429.002,378.002,421.002,421.000.54%95,500
Oct 9, 20252,431.002,457.002,399.002,408.002,408.00-1.19%115,200
Oct 8, 20252,447.002,471.002,436.002,437.002,437.00-0.81%74,700