Alleanza Holdings Co., Ltd. (3546.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,082.00 | 1,084.00 | 1,078.00 | 1,084.00 | 1,084.00 | 12,000 |
| 09 May 2024 | 1,075.00 | 1,083.00 | 1,074.00 | 1,082.00 | 1,082.00 | 17,700 |
| 08 May 2024 | 1,074.00 | 1,074.00 | 1,070.00 | 1,072.00 | 1,072.00 | 10,200 |
| 07 May 2024 | 1,073.00 | 1,075.00 | 1,069.00 | 1,075.00 | 1,075.00 | 14,500 |
| 02 May 2024 | 1,069.00 | 1,073.00 | 1,065.00 | 1,073.00 | 1,073.00 | 10,000 |
| 01 May 2024 | 1,071.00 | 1,072.00 | 1,064.00 | 1,071.00 | 1,071.00 | 13,000 |
| 30 Apr 2024 | 1,068.00 | 1,073.00 | 1,062.00 | 1,073.00 | 1,073.00 | 25,600 |
| 26 Apr 2024 | 1,063.00 | 1,067.00 | 1,056.00 | 1,067.00 | 1,067.00 | 19,300 |
| 25 Apr 2024 | 1,068.00 | 1,070.00 | 1,064.00 | 1,064.00 | 1,064.00 | 14,000 |
| 24 Apr 2024 | 1,074.00 | 1,074.00 | 1,064.00 | 1,070.00 | 1,070.00 | 14,600 |
| 23 Apr 2024 | 1,073.00 | 1,074.00 | 1,069.00 | 1,072.00 | 1,072.00 | 22,900 |
| 22 Apr 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,070.00 | 21,300 |
| 19 Apr 2024 | 1,065.00 | 1,065.00 | 1,046.00 | 1,054.00 | 1,054.00 | 24,800 |
| 18 Apr 2024 | 1,055.00 | 1,072.00 | 1,054.00 | 1,069.00 | 1,069.00 | 14,900 |
| 17 Apr 2024 | 1,075.00 | 1,075.00 | 1,057.00 | 1,058.00 | 1,058.00 | 23,400 |
| 16 Apr 2024 | 1,080.00 | 1,083.00 | 1,066.00 | 1,072.00 | 1,072.00 | 49,100 |
| 15 Apr 2024 | 1,058.00 | 1,082.00 | 1,057.00 | 1,079.00 | 1,079.00 | 54,300 |
| 12 Apr 2024 | 1,057.00 | 1,064.00 | 1,049.00 | 1,064.00 | 1,064.00 | 55,100 |
| 11 Apr 2024 | 1,040.00 | 1,060.00 | 1,040.00 | 1,059.00 | 1,059.00 | 54,800 |
| 10 Apr 2024 | 1,046.00 | 1,051.00 | 1,038.00 | 1,041.00 | 1,041.00 | 40,000 |
| 09 Apr 2024 | 1,042.00 | 1,046.00 | 1,040.00 | 1,046.00 | 1,046.00 | 24,600 |
| 08 Apr 2024 | 1,035.00 | 1,041.00 | 1,035.00 | 1,041.00 | 1,041.00 | 19,800 |
| 05 Apr 2024 | 1,036.00 | 1,040.00 | 1,031.00 | 1,035.00 | 1,035.00 | 24,300 |
| 04 Apr 2024 | 1,035.00 | 1,037.00 | 1,031.00 | 1,035.00 | 1,035.00 | 26,500 |
| 03 Apr 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,031.00 | 1,031.00 | 26,800 |
| 02 Apr 2024 | 1,031.00 | 1,033.00 | 1,020.00 | 1,020.00 | 1,020.00 | 37,800 |
| 01 Apr 2024 | 1,040.00 | 1,043.00 | 1,031.00 | 1,031.00 | 1,031.00 | 31,500 |
| 29 Mar 2024 | 1,038.00 | 1,045.00 | 1,038.00 | 1,043.00 | 1,043.00 | 13,500 |
| 28 Mar 2024 | 1,052.00 | 1,052.00 | 1,037.00 | 1,042.00 | 1,042.00 | 61,000 |
| 27 Mar 2024 | 1,045.00 | 1,053.00 | 1,045.00 | 1,051.00 | 1,051.00 | 46,300 |
| 26 Mar 2024 | 1,045.00 | 1,046.00 | 1,041.00 | 1,044.00 | 1,044.00 | 23,700 |
| 25 Mar 2024 | 1,055.00 | 1,060.00 | 1,045.00 | 1,047.00 | 1,047.00 | 34,400 |
| 22 Mar 2024 | 1,046.00 | 1,053.00 | 1,046.00 | 1,053.00 | 1,053.00 | 22,700 |
| 21 Mar 2024 | 1,043.00 | 1,051.00 | 1,042.00 | 1,048.00 | 1,048.00 | 49,400 |
| 19 Mar 2024 | 1,036.00 | 1,044.00 | 1,030.00 | 1,044.00 | 1,044.00 | 34,100 |
| 18 Mar 2024 | 1,040.00 | 1,043.00 | 1,035.00 | 1,035.00 | 1,035.00 | 25,900 |
| 15 Mar 2024 | 1,039.00 | 1,046.00 | 1,035.00 | 1,037.00 | 1,037.00 | 34,500 |
| 14 Mar 2024 | 1,028.00 | 1,045.00 | 1,028.00 | 1,043.00 | 1,043.00 | 38,100 |
| 13 Mar 2024 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.00 | 1,030.00 | 58,200 |
| 12 Mar 2024 | 1,023.00 | 1,040.00 | 1,022.00 | 1,040.00 | 1,040.00 | 69,300 |
| 11 Mar 2024 | 1,055.00 | 1,063.00 | 1,027.00 | 1,033.00 | 1,033.00 | 81,000 |
| 08 Mar 2024 | 1,055.00 | 1,073.00 | 1,049.00 | 1,072.00 | 1,072.00 | 91,300 |
| 07 Mar 2024 | 1,056.00 | 1,061.00 | 1,054.00 | 1,060.00 | 1,060.00 | 41,700 |
| 06 Mar 2024 | 1,045.00 | 1,056.00 | 1,041.00 | 1,054.00 | 1,054.00 | 54,200 |
| 05 Mar 2024 | 1,040.00 | 1,051.00 | 1,035.00 | 1,047.00 | 1,047.00 | 65,500 |
| 04 Mar 2024 | 1,059.00 | 1,061.00 | 1,041.00 | 1,041.00 | 1,041.00 | 95,100 |
| 01 Mar 2024 | 1,060.00 | 1,072.00 | 1,056.00 | 1,058.00 | 1,058.00 | 93,200 |
| 29 Feb 2024 | 1,077.00 | 1,077.00 | 1,061.00 | 1,068.00 | 1,068.00 | 99,000 |
| 28 Feb 2024 | 1,096.00 | 1,098.00 | 1,076.00 | 1,077.00 | 1,077.00 | 418,200 |
| 28 Feb 2024 | 19 Dividend | |||||
| 27 Feb 2024 | 1,140.00 | 1,148.00 | 1,137.00 | 1,140.00 | 1,121.00 | 506,300 |
| 26 Feb 2024 | 1,138.00 | 1,140.00 | 1,130.00 | 1,134.00 | 1,115.10 | 187,800 |
| 22 Feb 2024 | 1,143.00 | 1,152.00 | 1,132.00 | 1,135.00 | 1,116.08 | 112,200 |
| 21 Feb 2024 | 1,140.00 | 1,146.00 | 1,135.00 | 1,141.00 | 1,121.98 | 93,900 |
| 20 Feb 2024 | 1,160.00 | 1,164.00 | 1,142.00 | 1,145.00 | 1,125.92 | 90,200 |
| 19 Feb 2024 | 1,157.00 | 1,163.00 | 1,150.00 | 1,163.00 | 1,143.62 | 85,800 |
| 16 Feb 2024 | 1,193.00 | 1,193.00 | 1,161.00 | 1,165.00 | 1,145.58 | 182,500 |
| 15 Feb 2024 | 1,198.00 | 1,198.00 | 1,166.00 | 1,170.00 | 1,150.50 | 66,100 |
| 14 Feb 2024 | 1,188.00 | 1,200.00 | 1,173.00 | 1,175.00 | 1,155.42 | 89,100 |
| 13 Feb 2024 | 1,162.00 | 1,196.00 | 1,162.00 | 1,196.00 | 1,176.07 | 112,600 |
| 09 Feb 2024 | 1,164.00 | 1,172.00 | 1,154.00 | 1,158.00 | 1,138.70 | 92,100 |
| 08 Feb 2024 | 1,170.00 | 1,175.00 | 1,152.00 | 1,167.00 | 1,147.55 | 95,000 |
| 07 Feb 2024 | 1,149.00 | 1,164.00 | 1,142.00 | 1,164.00 | 1,144.60 | 112,300 |
| 06 Feb 2024 | 1,139.00 | 1,151.00 | 1,138.00 | 1,145.00 | 1,125.92 | 112,000 |
| 05 Feb 2024 | 1,117.00 | 1,134.00 | 1,116.00 | 1,133.00 | 1,114.12 | 87,200 |
| 02 Feb 2024 | 1,108.00 | 1,114.00 | 1,100.00 | 1,107.00 | 1,088.55 | 66,100 |
| 01 Feb 2024 | 1,100.00 | 1,108.00 | 1,097.00 | 1,108.00 | 1,089.53 | 49,800 |
| 31 Jan 2024 | 1,100.00 | 1,106.00 | 1,099.00 | 1,104.00 | 1,085.60 | 36,600 |
| 30 Jan 2024 | 1,094.00 | 1,107.00 | 1,094.00 | 1,100.00 | 1,081.67 | 48,000 |
| 29 Jan 2024 | 1,088.00 | 1,100.00 | 1,087.00 | 1,092.00 | 1,073.80 | 46,600 |
| 26 Jan 2024 | 1,080.00 | 1,088.00 | 1,075.00 | 1,083.00 | 1,064.95 | 67,600 |
| 25 Jan 2024 | 1,091.00 | 1,091.00 | 1,069.00 | 1,076.00 | 1,058.07 | 180,200 |
| 24 Jan 2024 | 1,110.00 | 1,110.00 | 1,097.00 | 1,099.00 | 1,080.68 | 34,200 |
| 23 Jan 2024 | 1,111.00 | 1,114.00 | 1,104.00 | 1,104.00 | 1,085.60 | 35,500 |
| 22 Jan 2024 | 1,111.00 | 1,112.00 | 1,102.00 | 1,111.00 | 1,092.48 | 30,300 |
| 19 Jan 2024 | 1,123.00 | 1,125.00 | 1,107.00 | 1,107.00 | 1,088.55 | 45,100 |
| 18 Jan 2024 | 1,117.00 | 1,121.00 | 1,108.00 | 1,119.00 | 1,100.35 | 49,000 |
| 17 Jan 2024 | 1,098.00 | 1,117.00 | 1,098.00 | 1,110.00 | 1,091.50 | 59,300 |
| 16 Jan 2024 | 1,098.00 | 1,103.00 | 1,091.00 | 1,093.00 | 1,074.78 | 51,200 |
| 15 Jan 2024 | 1,083.00 | 1,089.00 | 1,080.00 | 1,089.00 | 1,070.85 | 37,200 |
| 12 Jan 2024 | 1,070.00 | 1,085.00 | 1,068.00 | 1,068.00 | 1,050.20 | 152,000 |
| 11 Jan 2024 | 1,055.00 | 1,070.00 | 1,054.00 | 1,069.00 | 1,051.18 | 149,100 |
| 10 Jan 2024 | 1,070.00 | 1,071.00 | 1,063.00 | 1,063.00 | 1,045.28 | 125,800 |
| 09 Jan 2024 | 1,065.00 | 1,075.00 | 1,065.00 | 1,074.00 | 1,056.10 | 142,600 |
| 05 Jan 2024 | 1,045.00 | 1,060.00 | 1,045.00 | 1,057.00 | 1,039.38 | 134,800 |
| 04 Jan 2024 | 1,043.00 | 1,045.00 | 1,033.00 | 1,044.00 | 1,026.60 | 167,400 |
| 29 Dec 2023 | 1,040.00 | 1,045.00 | 1,039.00 | 1,043.00 | 1,025.62 | 102,400 |
| 28 Dec 2023 | 1,033.00 | 1,038.00 | 1,029.00 | 1,037.00 | 1,019.72 | 114,500 |
| 27 Dec 2023 | 1,030.00 | 1,033.00 | 1,026.00 | 1,031.00 | 1,013.82 | 54,500 |
| 26 Dec 2023 | 1,033.00 | 1,033.00 | 1,024.00 | 1,030.00 | 1,012.83 | 41,900 |
| 25 Dec 2023 | 1,041.00 | 1,041.00 | 1,030.00 | 1,033.00 | 1,015.78 | 46,400 |
| 22 Dec 2023 | 1,034.00 | 1,038.00 | 1,034.00 | 1,037.00 | 1,019.72 | 37,900 |
| 21 Dec 2023 | 1,031.00 | 1,033.00 | 1,028.00 | 1,031.00 | 1,013.82 | 31,400 |
| 20 Dec 2023 | 1,031.00 | 1,033.00 | 1,029.00 | 1,031.00 | 1,013.82 | 25,900 |
| 19 Dec 2023 | 1,028.00 | 1,029.00 | 1,022.00 | 1,029.00 | 1,011.85 | 21,900 |
| 18 Dec 2023 | 1,018.00 | 1,024.00 | 1,014.00 | 1,023.00 | 1,005.95 | 35,400 |
| 15 Dec 2023 | 1,025.00 | 1,032.00 | 1,024.00 | 1,031.00 | 1,013.82 | 52,600 |
| 14 Dec 2023 | 1,026.00 | 1,026.00 | 1,019.00 | 1,023.00 | 1,005.95 | 33,600 |
| 13 Dec 2023 | 1,022.00 | 1,023.00 | 1,017.00 | 1,021.00 | 1,003.98 | 19,800 |
| 12 Dec 2023 | 1,023.00 | 1,027.00 | 1,020.00 | 1,021.00 | 1,003.98 | 47,300 |
| *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.