ALCONIX Corporation (3036.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1,592.00 | 1,592.00 | 1,562.00 | 1,564.00 | 1,564.00 | 80,500 |
| 27 June 2024 | 1,578.00 | 1,590.00 | 1,578.00 | 1,590.00 | 1,590.00 | 96,500 |
| 26 June 2024 | 1,566.00 | 1,585.00 | 1,563.00 | 1,578.00 | 1,578.00 | 138,100 |
| 25 June 2024 | 1,549.00 | 1,569.00 | 1,549.00 | 1,557.00 | 1,557.00 | 120,000 |
| 24 June 2024 | 1,543.00 | 1,546.00 | 1,532.00 | 1,544.00 | 1,544.00 | 109,000 |
| 21 June 2024 | 1,535.00 | 1,554.00 | 1,527.00 | 1,529.00 | 1,529.00 | 205,300 |
| 20 June 2024 | 1,526.00 | 1,526.00 | 1,509.00 | 1,526.00 | 1,526.00 | 77,600 |
| 19 June 2024 | 1,501.00 | 1,525.00 | 1,500.00 | 1,525.00 | 1,525.00 | 144,900 |
| 18 June 2024 | 1,480.00 | 1,508.00 | 1,480.00 | 1,496.00 | 1,496.00 | 127,100 |
| 17 June 2024 | 1,475.00 | 1,475.00 | 1,450.00 | 1,475.00 | 1,475.00 | 90,500 |
| 14 June 2024 | 1,463.00 | 1,488.00 | 1,460.00 | 1,477.00 | 1,477.00 | 142,500 |
| 13 June 2024 | 1,485.00 | 1,485.00 | 1,459.00 | 1,467.00 | 1,467.00 | 59,900 |
| 12 June 2024 | 1,462.00 | 1,487.00 | 1,461.00 | 1,482.00 | 1,482.00 | 91,000 |
| 11 June 2024 | 1,467.00 | 1,490.00 | 1,463.00 | 1,464.00 | 1,464.00 | 83,800 |
| 10 June 2024 | 1,435.00 | 1,469.00 | 1,435.00 | 1,463.00 | 1,463.00 | 147,800 |
| 07 June 2024 | 1,431.00 | 1,438.00 | 1,429.00 | 1,438.00 | 1,438.00 | 41,000 |
| 06 June 2024 | 1,440.00 | 1,442.00 | 1,426.00 | 1,431.00 | 1,431.00 | 49,100 |
| 05 June 2024 | 1,454.00 | 1,454.00 | 1,430.00 | 1,435.00 | 1,435.00 | 55,700 |
| 04 June 2024 | 1,450.00 | 1,466.00 | 1,447.00 | 1,463.00 | 1,463.00 | 58,400 |
| 03 June 2024 | 1,459.00 | 1,470.00 | 1,454.00 | 1,454.00 | 1,454.00 | 72,500 |
| 31 May 2024 | 1,448.00 | 1,460.00 | 1,448.00 | 1,454.00 | 1,454.00 | 57,200 |
| 30 May 2024 | 1,450.00 | 1,450.00 | 1,427.00 | 1,448.00 | 1,448.00 | 84,900 |
| 29 May 2024 | 1,446.00 | 1,460.00 | 1,445.00 | 1,456.00 | 1,456.00 | 94,300 |
| 28 May 2024 | 1,431.00 | 1,456.00 | 1,430.00 | 1,450.00 | 1,450.00 | 113,300 |
| 27 May 2024 | 1,430.00 | 1,434.00 | 1,427.00 | 1,431.00 | 1,431.00 | 64,600 |
| 24 May 2024 | 1,410.00 | 1,434.00 | 1,408.00 | 1,426.00 | 1,426.00 | 74,600 |
| 23 May 2024 | 1,439.00 | 1,440.00 | 1,423.00 | 1,435.00 | 1,435.00 | 76,500 |
| 22 May 2024 | 1,442.00 | 1,457.00 | 1,435.00 | 1,439.00 | 1,439.00 | 180,500 |
| 21 May 2024 | 1,430.00 | 1,453.00 | 1,430.00 | 1,442.00 | 1,442.00 | 213,200 |
| 20 May 2024 | 1,406.00 | 1,425.00 | 1,406.00 | 1,418.00 | 1,418.00 | 212,400 |
| 17 May 2024 | 1,407.00 | 1,430.00 | 1,398.00 | 1,404.00 | 1,404.00 | 231,400 |
| 16 May 2024 | 1,395.00 | 1,412.00 | 1,395.00 | 1,400.00 | 1,400.00 | 271,800 |
| 15 May 2024 | 1,356.00 | 1,421.00 | 1,347.00 | 1,400.00 | 1,400.00 | 335,800 |
| 14 May 2024 | 1,354.00 | 1,357.00 | 1,342.00 | 1,346.00 | 1,346.00 | 62,900 |
| 13 May 2024 | 1,363.00 | 1,368.00 | 1,353.00 | 1,356.00 | 1,356.00 | 52,500 |
| 10 May 2024 | 1,371.00 | 1,373.00 | 1,363.00 | 1,363.00 | 1,363.00 | 47,200 |
| 09 May 2024 | 1,369.00 | 1,372.00 | 1,360.00 | 1,369.00 | 1,369.00 | 42,400 |
| 08 May 2024 | 1,369.00 | 1,381.00 | 1,368.00 | 1,369.00 | 1,369.00 | 53,700 |
| 07 May 2024 | 1,373.00 | 1,373.00 | 1,357.00 | 1,369.00 | 1,369.00 | 63,200 |
| 02 May 2024 | 1,370.00 | 1,371.00 | 1,358.00 | 1,363.00 | 1,363.00 | 51,500 |
| 01 May 2024 | 1,373.00 | 1,379.00 | 1,364.00 | 1,371.00 | 1,371.00 | 72,400 |
| 30 Apr 2024 | 1,366.00 | 1,375.00 | 1,357.00 | 1,375.00 | 1,375.00 | 120,400 |
| 26 Apr 2024 | 1,340.00 | 1,351.00 | 1,336.00 | 1,351.00 | 1,351.00 | 88,300 |
| 25 Apr 2024 | 1,352.00 | 1,357.00 | 1,339.00 | 1,342.00 | 1,342.00 | 162,100 |
| 24 Apr 2024 | 1,367.00 | 1,379.00 | 1,356.00 | 1,356.00 | 1,356.00 | 288,100 |
| 23 Apr 2024 | 1,413.00 | 1,414.00 | 1,406.00 | 1,409.00 | 1,409.00 | 47,200 |
| 22 Apr 2024 | 1,420.00 | 1,422.00 | 1,407.00 | 1,410.00 | 1,410.00 | 70,400 |
| 19 Apr 2024 | 1,414.00 | 1,414.00 | 1,381.00 | 1,392.00 | 1,392.00 | 68,200 |
| 18 Apr 2024 | 1,401.00 | 1,418.00 | 1,399.00 | 1,414.00 | 1,414.00 | 43,600 |
| 17 Apr 2024 | 1,423.00 | 1,425.00 | 1,393.00 | 1,403.00 | 1,403.00 | 89,700 |
| 16 Apr 2024 | 1,444.00 | 1,450.00 | 1,417.00 | 1,421.00 | 1,421.00 | 97,900 |
| 15 Apr 2024 | 1,434.00 | 1,452.00 | 1,432.00 | 1,451.00 | 1,451.00 | 84,300 |
| 12 Apr 2024 | 1,448.00 | 1,451.00 | 1,435.00 | 1,445.00 | 1,445.00 | 97,600 |
| 11 Apr 2024 | 1,447.00 | 1,453.00 | 1,444.00 | 1,450.00 | 1,450.00 | 51,500 |
| 10 Apr 2024 | 1,453.00 | 1,460.00 | 1,441.00 | 1,453.00 | 1,453.00 | 109,600 |
| 09 Apr 2024 | 1,440.00 | 1,458.00 | 1,438.00 | 1,457.00 | 1,457.00 | 86,200 |
| 08 Apr 2024 | 1,433.00 | 1,441.00 | 1,428.00 | 1,440.00 | 1,440.00 | 45,100 |
| 05 Apr 2024 | 1,420.00 | 1,433.00 | 1,419.00 | 1,428.00 | 1,428.00 | 58,900 |
| 04 Apr 2024 | 1,429.00 | 1,438.00 | 1,424.00 | 1,426.00 | 1,426.00 | 50,000 |
| 03 Apr 2024 | 1,411.00 | 1,434.00 | 1,404.00 | 1,427.00 | 1,427.00 | 74,300 |
| 02 Apr 2024 | 1,427.00 | 1,433.00 | 1,416.00 | 1,417.00 | 1,417.00 | 62,300 |
| 01 Apr 2024 | 1,465.00 | 1,465.00 | 1,429.00 | 1,429.00 | 1,429.00 | 81,900 |
| 29 Mar 2024 | 1,441.00 | 1,464.00 | 1,439.00 | 1,461.00 | 1,461.00 | 57,900 |
| 28 Mar 2024 | 1,440.00 | 1,445.00 | 1,429.00 | 1,435.00 | 1,435.00 | 129,700 |
| 28 Mar 2024 | 28 Dividend | |||||
| 27 Mar 2024 | 1,488.00 | 1,489.00 | 1,475.00 | 1,475.00 | 1,447.00 | 220,800 |
| 26 Mar 2024 | 1,475.00 | 1,483.00 | 1,472.00 | 1,481.00 | 1,452.89 | 103,100 |
| 25 Mar 2024 | 1,480.00 | 1,488.00 | 1,472.00 | 1,478.00 | 1,449.94 | 145,700 |
| 22 Mar 2024 | 1,494.00 | 1,495.00 | 1,475.00 | 1,482.00 | 1,453.87 | 107,000 |
| 21 Mar 2024 | 1,488.00 | 1,496.00 | 1,479.00 | 1,489.00 | 1,460.73 | 135,900 |
| 19 Mar 2024 | 1,450.00 | 1,479.00 | 1,445.00 | 1,479.00 | 1,450.92 | 182,200 |
| 18 Mar 2024 | 1,445.00 | 1,456.00 | 1,444.00 | 1,449.00 | 1,421.49 | 149,400 |
| 15 Mar 2024 | 1,419.00 | 1,438.00 | 1,413.00 | 1,436.00 | 1,408.74 | 96,500 |
| 14 Mar 2024 | 1,405.00 | 1,419.00 | 1,403.00 | 1,419.00 | 1,392.06 | 54,300 |
| 13 Mar 2024 | 1,420.00 | 1,426.00 | 1,401.00 | 1,403.00 | 1,376.37 | 62,400 |
| 12 Mar 2024 | 1,405.00 | 1,413.00 | 1,391.00 | 1,413.00 | 1,386.18 | 109,200 |
| 11 Mar 2024 | 1,421.00 | 1,426.00 | 1,405.00 | 1,415.00 | 1,388.14 | 91,800 |
| 08 Mar 2024 | 1,400.00 | 1,429.00 | 1,397.00 | 1,428.00 | 1,400.89 | 121,800 |
| 07 Mar 2024 | 1,423.00 | 1,423.00 | 1,402.00 | 1,409.00 | 1,382.25 | 76,700 |
| 06 Mar 2024 | 1,404.00 | 1,409.00 | 1,397.00 | 1,405.00 | 1,378.33 | 70,000 |
| 05 Mar 2024 | 1,400.00 | 1,404.00 | 1,390.00 | 1,404.00 | 1,377.35 | 78,900 |
| 04 Mar 2024 | 1,425.00 | 1,425.00 | 1,402.00 | 1,402.00 | 1,375.39 | 78,500 |
| 01 Mar 2024 | 1,433.00 | 1,437.00 | 1,423.00 | 1,425.00 | 1,397.95 | 62,300 |
| 29 Feb 2024 | 1,431.00 | 1,440.00 | 1,425.00 | 1,437.00 | 1,409.72 | 96,100 |
| 28 Feb 2024 | 1,420.00 | 1,437.00 | 1,416.00 | 1,427.00 | 1,399.91 | 95,300 |
| 27 Feb 2024 | 1,409.00 | 1,420.00 | 1,401.00 | 1,406.00 | 1,379.31 | 76,300 |
| 26 Feb 2024 | 1,404.00 | 1,411.00 | 1,395.00 | 1,396.00 | 1,369.50 | 63,900 |
| 22 Feb 2024 | 1,396.00 | 1,408.00 | 1,391.00 | 1,403.00 | 1,376.37 | 77,100 |
| 21 Feb 2024 | 1,394.00 | 1,399.00 | 1,387.00 | 1,395.00 | 1,368.52 | 39,100 |
| 20 Feb 2024 | 1,395.00 | 1,396.00 | 1,384.00 | 1,388.00 | 1,361.65 | 45,100 |
| 19 Feb 2024 | 1,378.00 | 1,393.00 | 1,375.00 | 1,393.00 | 1,366.56 | 72,300 |
| 16 Feb 2024 | 1,372.00 | 1,384.00 | 1,372.00 | 1,374.00 | 1,347.92 | 75,500 |
| 15 Feb 2024 | 1,383.00 | 1,390.00 | 1,367.00 | 1,368.00 | 1,342.03 | 67,300 |
| 14 Feb 2024 | 1,399.00 | 1,399.00 | 1,376.00 | 1,383.00 | 1,356.75 | 75,200 |
| 13 Feb 2024 | 1,386.00 | 1,404.00 | 1,379.00 | 1,402.00 | 1,375.39 | 93,800 |
| 09 Feb 2024 | 1,379.00 | 1,392.00 | 1,375.00 | 1,381.00 | 1,354.78 | 79,000 |
| 08 Feb 2024 | 1,401.00 | 1,401.00 | 1,378.00 | 1,384.00 | 1,357.73 | 147,600 |
| 07 Feb 2024 | 1,398.00 | 1,408.00 | 1,396.00 | 1,401.00 | 1,374.40 | 55,300 |
| 06 Feb 2024 | 1,408.00 | 1,408.00 | 1,397.00 | 1,397.00 | 1,370.48 | 61,700 |
| 05 Feb 2024 | 1,411.00 | 1,412.00 | 1,405.00 | 1,411.00 | 1,384.21 | 86,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.