Skip to main content
Plus Alpha Consulting Co.,Ltd. (TYO:4071)
Japan flag Japan · Delayed Price · Currency is JPY
2,192.00
+63.00 (2.96%)
Apr 28, 2026, 3:30 PM JST

Plus Alpha Consulting Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,150.002,192.002,120.002,192.002,192.002.96%595,600
Apr 27, 20262,114.002,159.002,109.002,129.002,129.000.28%215,700
Apr 24, 20262,105.002,142.002,100.002,123.002,123.00-0.84%187,000
Apr 23, 20262,140.002,161.002,107.002,141.002,141.00-0.93%237,100
Apr 22, 20262,131.002,173.002,121.002,161.002,161.002.17%172,500
Apr 21, 20262,146.002,156.002,110.002,115.002,115.00-0.38%126,500
Apr 20, 20262,167.002,167.002,115.002,123.002,123.00-2.21%154,200
Apr 17, 20262,164.002,210.002,164.002,171.002,171.00-0.60%154,800
Apr 16, 20262,190.002,219.002,170.002,184.002,184.002.97%242,300
Apr 15, 20262,095.002,131.002,092.002,121.002,121.002.22%130,900
Apr 14, 20262,097.002,103.002,051.002,075.002,075.001.37%178,200
Apr 13, 20262,030.002,054.002,030.002,047.002,047.000.10%246,800
Apr 10, 20262,083.002,101.002,036.002,045.002,045.00-2.34%284,000
Apr 9, 20262,117.002,130.002,089.002,094.002,094.00-1.46%202,400
Apr 8, 20262,171.002,189.002,125.002,125.002,125.000.19%177,500
Apr 7, 20262,104.002,161.002,104.002,121.002,121.000.38%179,300
Apr 6, 20262,103.002,115.002,090.002,113.002,113.000.48%137,500
Apr 3, 20262,141.002,151.002,088.002,103.002,103.00-0.71%186,400
Apr 2, 20262,163.002,163.002,099.002,118.002,118.00-1.03%244,600
Apr 1, 20262,075.002,152.002,075.002,140.002,140.005.57%252,600
Mar 31, 20262,041.002,104.002,027.002,027.002,027.00-0.05%201,000
Mar 30, 20262,117.002,126.001,997.002,028.002,028.00-5.23%222,300
Mar 27, 20262,177.002,198.002,124.002,140.002,140.000.09%199,400
Mar 26, 20262,220.002,220.002,133.002,138.002,138.00-4.30%241,900
Mar 25, 20262,189.002,234.002,173.002,234.002,234.001.41%240,400
Mar 24, 20262,211.002,232.002,184.002,203.002,203.002.51%227,400
Mar 23, 20262,161.002,167.002,119.002,149.002,149.00-0.83%335,900
Mar 19, 20262,179.002,216.002,164.002,167.002,167.00-2.39%268,100
Mar 18, 20262,200.002,222.002,191.002,220.002,220.000.41%244,900
Mar 17, 20262,200.002,216.002,196.002,211.002,211.001.19%272,400
Mar 16, 20262,180.002,216.002,163.002,185.002,185.000.05%259,900
Mar 13, 20262,197.002,212.002,170.002,184.002,184.00-0.05%280,000
Mar 12, 20262,175.002,203.002,165.002,185.002,185.00-1.00%279,600
Mar 11, 20262,205.002,231.002,200.002,207.002,207.000.46%206,000
Mar 10, 20262,220.002,231.002,180.002,197.002,197.000.18%204,900
Mar 9, 20262,175.002,211.002,149.002,193.002,193.00-3.09%258,700
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