Alue Co.,Ltd. (TYO:7043)
Japan
· Delayed Price · Currency is JPY 854.00
+14.00 (1.67%)
Mar 10, 2026, 3:04 PM JST
Alue Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 788.00 | 849.00 | 777.00 | 840.00 | 840.00 | -2.67% | 9,500 |
| Mar 6, 2026 | 885.00 | 885.00 | 863.00 | 863.00 | 863.00 | -2.49% | 1,100 |
| Mar 5, 2026 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.10% | 3,700 |
| Mar 4, 2026 | 905.00 | 906.00 | 880.00 | 904.00 | 904.00 | -1.31% | 6,300 |
| Mar 3, 2026 | 915.00 | 918.00 | 914.00 | 916.00 | 916.00 | -0.22% | 500 |
| Mar 2, 2026 | 904.00 | 918.00 | 904.00 | 918.00 | 918.00 | 0.22% | 3,200 |
| Feb 27, 2026 | 915.00 | 917.00 | 908.00 | 916.00 | 916.00 | -0.11% | 1,700 |
| Feb 26, 2026 | 921.00 | 923.00 | 910.00 | 917.00 | 917.00 | -0.43% | 1,600 |
| Feb 25, 2026 | 918.00 | 928.00 | 918.00 | 921.00 | 921.00 | - | 1,400 |
| Feb 24, 2026 | 920.00 | 927.00 | 920.00 | 921.00 | 921.00 | -0.11% | 2,200 |
| Feb 20, 2026 | 910.00 | 924.00 | 905.00 | 922.00 | 922.00 | 0.22% | 4,500 |
| Feb 19, 2026 | 912.00 | 926.00 | 912.00 | 920.00 | 920.00 | -0.22% | 1,800 |
| Feb 18, 2026 | 916.00 | 926.00 | 902.00 | 922.00 | 922.00 | 0.33% | 3,700 |
| Feb 17, 2026 | 909.00 | 919.00 | 909.00 | 919.00 | 919.00 | 1.10% | 3,000 |
| Feb 16, 2026 | 950.00 | 950.00 | 901.00 | 909.00 | 909.00 | 0.89% | 13,200 |
| Feb 13, 2026 | 901.00 | 917.00 | 899.00 | 901.00 | 901.00 | -2.70% | 8,300 |
| Feb 12, 2026 | 955.00 | 955.00 | 918.00 | 926.00 | 926.00 | -3.04% | 9,600 |
| Feb 10, 2026 | 934.00 | 957.00 | 927.00 | 955.00 | 955.00 | 0.63% | 12,800 |
| Feb 9, 2026 | 1,006.00 | 1,006.00 | 918.00 | 949.00 | 949.00 | 5.33% | 58,700 |
| Feb 6, 2026 | 949.00 | 949.00 | 901.00 | 901.00 | 901.00 | -0.33% | 10,000 |
| Feb 5, 2026 | 906.00 | 915.00 | 904.00 | 904.00 | 904.00 | -0.22% | 1,400 |
| Feb 4, 2026 | 915.00 | 925.00 | 903.00 | 906.00 | 906.00 | -2.05% | 1,200 |
| Feb 3, 2026 | 925.00 | 929.00 | 909.00 | 925.00 | 925.00 | - | 1,900 |
| Feb 2, 2026 | 951.00 | 951.00 | 912.00 | 925.00 | 925.00 | -3.65% | 3,000 |
| Jan 30, 2026 | 977.00 | 980.00 | 960.00 | 960.00 | 960.00 | -1.74% | 2,200 |
| Jan 29, 2026 | 974.00 | 981.00 | 970.00 | 977.00 | 977.00 | 0.31% | 4,100 |
| Jan 28, 2026 | 966.00 | 987.00 | 965.00 | 974.00 | 974.00 | 0.93% | 3,400 |
| Jan 27, 2026 | 945.00 | 971.00 | 945.00 | 965.00 | 965.00 | 2.44% | 1,900 |
| Jan 26, 2026 | 942.00 | 950.00 | 940.00 | 942.00 | 942.00 | -0.53% | 800 |
| Jan 23, 2026 | 914.00 | 951.00 | 909.00 | 947.00 | 947.00 | 3.72% | 4,300 |
| Jan 22, 2026 | 924.00 | 924.00 | 898.00 | 913.00 | 913.00 | 0.11% | 7,500 |
| Jan 21, 2026 | 918.00 | 918.00 | 912.00 | 912.00 | 912.00 | -2.25% | 1,000 |
| Jan 20, 2026 | 928.00 | 933.00 | 920.00 | 933.00 | 933.00 | 0.54% | 2,500 |
| Jan 19, 2026 | 918.00 | 928.00 | 914.00 | 928.00 | 928.00 | 0.87% | 1,700 |
| Jan 16, 2026 | 925.00 | 939.00 | 920.00 | 920.00 | 920.00 | -2.13% | 2,600 |
| Jan 15, 2026 | 948.00 | 950.00 | 905.00 | 940.00 | 940.00 | -0.84% | 9,500 |
| Jan 14, 2026 | 962.00 | 964.00 | 942.00 | 948.00 | 948.00 | -2.57% | 3,900 |
| Jan 13, 2026 | 980.00 | 980.00 | 964.00 | 973.00 | 973.00 | -0.10% | 1,700 |
| Jan 9, 2026 | 954.00 | 974.00 | 951.00 | 974.00 | 974.00 | 1.56% | 3,100 |
| Jan 8, 2026 | 1,003.00 | 1,010.00 | 931.00 | 959.00 | 959.00 | -4.10% | 14,700 |
| Jan 7, 2026 | 1,015.00 | 1,021.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.44% | 5,900 |
| Jan 6, 2026 | 1,017.00 | 1,035.00 | 1,017.00 | 1,025.00 | 1,025.00 | 1.69% | 1,400 |
| Jan 5, 2026 | 1,013.00 | 1,027.00 | 1,000.00 | 1,008.00 | 1,008.00 | -3.26% | 5,100 |
| Dec 30, 2025 | 1,032.00 | 1,042.00 | 1,032.00 | 1,042.00 | 1,042.00 | 0.97% | 1,700 |
| Dec 29, 2025 | 1,023.00 | 1,038.00 | 1,018.00 | 1,032.00 | 1,032.00 | -0.86% | 4,000 |
| Dec 26, 2025 | 1,055.00 | 1,064.00 | 1,041.00 | 1,041.00 | 1,034.00 | -1.89% | 2,800 |
| Dec 25, 2025 | 1,066.00 | 1,066.00 | 1,060.00 | 1,061.00 | 1,053.87 | -0.28% | 1,700 |
| Dec 24, 2025 | 1,066.00 | 1,067.00 | 1,064.00 | 1,064.00 | 1,056.85 | 0.09% | 1,400 |
| Dec 23, 2025 | 1,050.00 | 1,065.00 | 1,046.00 | 1,063.00 | 1,055.85 | 1.05% | 1,800 |
| Dec 22, 2025 | 1,036.00 | 1,065.00 | 1,034.00 | 1,052.00 | 1,044.93 | 0.57% | 3,500 |
| Dec 19, 2025 | 1,029.00 | 1,050.00 | 1,029.00 | 1,046.00 | 1,038.97 | 1.65% | 2,800 |
| Dec 18, 2025 | 1,050.00 | 1,084.00 | 1,029.00 | 1,029.00 | 1,022.08 | -2.00% | 4,700 |
| Dec 17, 2025 | 1,071.00 | 1,071.00 | 1,050.00 | 1,050.00 | 1,042.94 | -2.60% | 4,100 |
| Dec 16, 2025 | 1,091.00 | 1,091.00 | 1,071.00 | 1,078.00 | 1,070.75 | -1.19% | 2,800 |
| Dec 15, 2025 | 1,110.00 | 1,110.00 | 1,075.00 | 1,091.00 | 1,083.66 | -1.71% | 3,900 |
| Dec 12, 2025 | 1,085.00 | 1,115.00 | 1,076.00 | 1,110.00 | 1,102.54 | 1.37% | 5,700 |
| Dec 11, 2025 | 1,109.00 | 1,117.00 | 1,053.00 | 1,095.00 | 1,087.64 | -1.79% | 7,500 |
| Dec 10, 2025 | 1,118.00 | 1,122.00 | 1,111.00 | 1,115.00 | 1,107.50 | -1.15% | 2,200 |
| Dec 9, 2025 | 1,121.00 | 1,130.00 | 1,107.00 | 1,128.00 | 1,120.41 | 0.09% | 8,700 |
| Dec 8, 2025 | 1,120.00 | 1,132.00 | 1,115.00 | 1,127.00 | 1,119.42 | 0.27% | 5,300 |
| Dec 5, 2025 | 1,121.00 | 1,140.00 | 1,121.00 | 1,124.00 | 1,116.44 | 1.26% | 5,200 |
| Dec 4, 2025 | 1,101.00 | 1,136.00 | 1,095.00 | 1,110.00 | 1,102.54 | 2.78% | 12,900 |
| Dec 3, 2025 | 1,013.00 | 1,238.00 | 1,013.00 | 1,080.00 | 1,072.74 | 5.99% | 67,400 |
| Dec 1, 2025 | 1,001.00 | 1,020.00 | 1,000.00 | 1,019.00 | 1,012.15 | 0.10% | 7,000 |
| Nov 28, 2025 | 1,014.00 | 1,018.00 | 1,008.00 | 1,018.00 | 1,011.15 | -0.20% | 2,700 |
| Nov 27, 2025 | 1,027.00 | 1,027.00 | 1,010.00 | 1,020.00 | 1,013.14 | -0.68% | 3,800 |
| Nov 26, 2025 | 1,024.00 | 1,032.00 | 1,020.00 | 1,027.00 | 1,020.09 | -0.39% | 2,200 |
| Nov 25, 2025 | 1,037.00 | 1,044.00 | 1,030.00 | 1,031.00 | 1,024.07 | 1.58% | 6,300 |
| Nov 21, 2025 | 1,007.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,008.17 | 0.79% | 6,000 |
| Nov 20, 2025 | 987.00 | 1,018.00 | 987.00 | 1,007.00 | 1,000.23 | 1.92% | 10,500 |
| Nov 19, 2025 | 981.00 | 989.00 | 976.00 | 988.00 | 981.36 | 0.30% | 6,200 |
| Nov 18, 2025 | 975.00 | 989.00 | 974.00 | 985.00 | 978.38 | 0.20% | 4,500 |
| Nov 17, 2025 | 965.00 | 992.00 | 952.00 | 983.00 | 976.39 | 1.34% | 12,700 |
| Nov 14, 2025 | 1,006.00 | 1,006.00 | 941.00 | 970.00 | 963.48 | -3.29% | 17,900 |
| Nov 13, 2025 | 1,012.00 | 1,146.00 | 1,002.00 | 1,003.00 | 996.26 | 0.60% | 143,200 |
| Nov 12, 2025 | 994.00 | 998.00 | 982.00 | 997.00 | 990.30 | 0.71% | 7,300 |
| Nov 11, 2025 | 985.00 | 991.00 | 983.00 | 990.00 | 983.34 | 0.20% | 1,500 |
| Nov 10, 2025 | 983.00 | 990.00 | 971.00 | 988.00 | 981.36 | -0.10% | 4,000 |
| Nov 7, 2025 | 983.00 | 990.00 | 982.00 | 989.00 | 982.35 | 0.10% | 1,200 |
| Nov 6, 2025 | 986.00 | 988.00 | 986.00 | 988.00 | 981.36 | -0.50% | 900 |
| Nov 5, 2025 | 986.00 | 996.00 | 982.00 | 993.00 | 986.32 | - | 1,400 |
| Nov 4, 2025 | 981.00 | 993.00 | 972.00 | 993.00 | 986.32 | 0.30% | 7,300 |
| Oct 31, 2025 | 989.00 | 996.00 | 981.00 | 990.00 | 983.34 | -0.50% | 2,500 |
| Oct 30, 2025 | 989.00 | 995.00 | 985.00 | 995.00 | 988.31 | 0.10% | 3,500 |
| Oct 29, 2025 | 983.00 | 995.00 | 979.00 | 994.00 | 987.32 | 1.02% | 5,200 |
| Oct 28, 2025 | 994.00 | 994.00 | 976.00 | 984.00 | 977.38 | -0.40% | 4,600 |
| Oct 27, 2025 | 984.00 | 992.00 | 978.00 | 988.00 | 981.36 | 0.82% | 7,100 |
| Oct 24, 2025 | 984.00 | 987.00 | 970.00 | 980.00 | 973.41 | -0.51% | 5,200 |
| Oct 23, 2025 | 973.00 | 987.00 | 967.00 | 985.00 | 978.38 | 0.51% | 5,300 |
| Oct 22, 2025 | 980.00 | 980.00 | 956.00 | 980.00 | 973.41 | 0.93% | 3,000 |
| Oct 21, 2025 | 986.00 | 999.00 | 946.00 | 971.00 | 964.47 | -0.92% | 16,500 |
| Oct 20, 2025 | 996.00 | 996.00 | 942.00 | 980.00 | 973.41 | -0.71% | 9,600 |
| Oct 17, 2025 | 984.00 | 988.00 | 968.00 | 987.00 | 980.36 | 0.20% | 6,100 |
| Oct 16, 2025 | 995.00 | 995.00 | 926.00 | 985.00 | 978.38 | -1.10% | 14,200 |
| Oct 15, 2025 | 996.00 | 1,010.00 | 993.00 | 996.00 | 989.30 | - | 13,000 |
| Oct 14, 2025 | 961.00 | 1,020.00 | 961.00 | 996.00 | 989.30 | 3.75% | 21,300 |
| Oct 10, 2025 | 920.00 | 960.00 | 920.00 | 960.00 | 953.54 | 4.35% | 7,200 |
| Oct 9, 2025 | 911.00 | 922.00 | 911.00 | 920.00 | 913.81 | 0.44% | 3,800 |
| Oct 8, 2025 | 907.00 | 916.00 | 907.00 | 916.00 | 909.84 | 0.88% | 2,800 |
| Oct 7, 2025 | 902.00 | 909.00 | 899.00 | 908.00 | 901.89 | 0.67% | 10,600 |