Alue Co.,Ltd. (TYO:7043)
Japan
· Delayed Price · Currency is JPY 951.00
-9.00 (-0.94%)
Apr 28, 2026, 3:30 PM JST
Alue Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 948.00 | 961.00 | 948.00 | 951.00 | 951.00 | -0.94% | 3,300 |
| Apr 27, 2026 | 957.00 | 964.00 | 946.00 | 960.00 | 960.00 | 0.31% | 7,000 |
| Apr 24, 2026 | 959.00 | 975.00 | 922.00 | 957.00 | 957.00 | 0.95% | 10,600 |
| Apr 23, 2026 | 907.00 | 948.00 | 905.00 | 948.00 | 948.00 | 3.95% | 5,300 |
| Apr 22, 2026 | 881.00 | 913.00 | 880.00 | 912.00 | 912.00 | 2.47% | 1,900 |
| Apr 21, 2026 | 868.00 | 894.00 | 868.00 | 890.00 | 890.00 | 1.02% | 1,900 |
| Apr 20, 2026 | 841.00 | 890.00 | 838.00 | 881.00 | 881.00 | 1.50% | 4,500 |
| Apr 17, 2026 | 861.00 | 874.00 | 861.00 | 868.00 | 868.00 | 0.81% | 1,700 |
| Apr 16, 2026 | 847.00 | 861.00 | 834.00 | 861.00 | 861.00 | -0.12% | 800 |
| Apr 15, 2026 | 870.00 | 873.00 | 851.00 | 862.00 | 862.00 | 0.12% | 1,500 |
| Apr 14, 2026 | 863.00 | 874.00 | 854.00 | 861.00 | 861.00 | -1.49% | 1,700 |
| Apr 13, 2026 | 845.00 | 874.00 | 845.00 | 874.00 | 874.00 | 2.46% | 2,300 |
| Apr 10, 2026 | 857.00 | 857.00 | 842.00 | 853.00 | 853.00 | 1.19% | 600 |
| Apr 9, 2026 | 846.00 | 878.00 | 843.00 | 843.00 | 843.00 | -3.66% | 2,500 |
| Apr 8, 2026 | 861.00 | 876.00 | 861.00 | 875.00 | 875.00 | 3.43% | 300 |
| Apr 7, 2026 | 808.00 | 846.00 | 808.00 | 846.00 | 846.00 | 3.30% | 1,600 |
| Apr 6, 2026 | 819.00 | 819.00 | 806.00 | 819.00 | 819.00 | - | 1,500 |
| Apr 3, 2026 | 807.00 | 825.00 | 800.00 | 819.00 | 819.00 | 1.61% | 12,900 |
| Apr 2, 2026 | 793.00 | 810.00 | 793.00 | 806.00 | 806.00 | -0.25% | 900 |
| Apr 1, 2026 | 817.00 | 817.00 | 806.00 | 808.00 | 808.00 | 0.75% | 1,100 |
| Mar 31, 2026 | 813.00 | 813.00 | 796.00 | 802.00 | 802.00 | -0.12% | 2,100 |
| Mar 30, 2026 | 799.00 | 811.00 | 793.00 | 803.00 | 803.00 | -1.35% | 1,700 |
| Mar 27, 2026 | 813.00 | 820.00 | 810.00 | 814.00 | 814.00 | 0.49% | 1,300 |
| Mar 26, 2026 | 795.00 | 819.00 | 793.00 | 810.00 | 810.00 | 1.25% | 6,800 |
| Mar 25, 2026 | 799.00 | 800.00 | 794.00 | 800.00 | 800.00 | 0.25% | 2,800 |
| Mar 24, 2026 | 800.00 | 800.00 | 790.00 | 798.00 | 798.00 | 0.50% | 1,200 |
| Mar 23, 2026 | 797.00 | 800.00 | 790.00 | 794.00 | 794.00 | -1.37% | 5,300 |
| Mar 19, 2026 | 800.00 | 805.00 | 795.00 | 805.00 | 805.00 | -0.25% | 3,500 |
| Mar 18, 2026 | 835.00 | 835.00 | 781.00 | 807.00 | 807.00 | -3.12% | 6,900 |
| Mar 17, 2026 | 820.00 | 833.00 | 820.00 | 833.00 | 833.00 | -0.24% | 300 |
| Mar 16, 2026 | 842.00 | 842.00 | 813.00 | 835.00 | 835.00 | -0.48% | 2,500 |
| Mar 13, 2026 | 814.00 | 839.00 | 814.00 | 839.00 | 839.00 | 1.70% | 6,800 |
| Mar 12, 2026 | 819.00 | 842.00 | 812.00 | 825.00 | 825.00 | -0.60% | 4,900 |
| Mar 11, 2026 | 862.00 | 862.00 | 829.00 | 830.00 | 830.00 | -2.81% | 8,900 |
| Mar 10, 2026 | 840.00 | 854.00 | 805.00 | 854.00 | 854.00 | 1.67% | 9,100 |
| 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 |