Skip to main content
logo
Alpen Co.,Ltd. (TYO:3028)
Japan flag Japan · Delayed Price · Currency is JPY
2,246.00
+12.00 (0.54%)
Jan 23, 2026, 11:28 AM JST

Alpen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,228.002,243.002,227.002,234.002,234.000.31%89,700
Jan 21, 20262,255.002,255.002,223.002,227.002,227.00-1.24%121,400
Jan 20, 20262,250.002,260.002,238.002,255.002,255.000.36%97,500
Jan 19, 20262,234.002,251.002,222.002,247.002,247.000.31%122,800
Jan 16, 20262,240.002,240.002,229.002,240.002,240.00-0.18%106,100
Jan 15, 20262,236.002,255.002,229.002,244.002,244.000.27%145,900
Jan 14, 20262,230.002,242.002,227.002,238.002,238.000.13%150,400
Jan 13, 20262,250.002,254.002,233.002,235.002,235.00-0.22%128,600
Jan 9, 20262,255.002,263.002,237.002,240.002,240.00-0.44%142,000
Jan 8, 20262,270.002,274.002,250.002,250.002,250.00-0.92%153,000
Jan 7, 20262,271.002,283.002,266.002,271.002,271.00-107,500
Jan 6, 20262,297.002,302.002,271.002,271.002,271.00-1.13%130,100
Jan 5, 20262,301.002,310.002,276.002,297.002,297.00-0.17%129,600
Dec 30, 20252,306.002,321.002,300.002,301.002,301.00-0.09%103,200
Dec 29, 20252,325.002,330.002,301.002,303.002,303.00-3.84%428,300
Dec 26, 20252,382.002,396.002,379.002,395.002,370.000.71%563,000
Dec 25, 20252,371.002,379.002,364.002,378.002,353.180.17%147,000
Dec 24, 20252,369.002,377.002,366.002,374.002,349.220.21%91,100
Dec 23, 20252,372.002,377.002,360.002,369.002,344.27-0.04%101,700
Dec 22, 20252,370.002,374.002,359.002,370.002,345.260.04%87,200
Dec 19, 20252,357.002,369.002,351.002,369.002,344.270.55%95,500
Dec 18, 20252,341.002,358.002,333.002,356.002,331.411.38%75,700
Dec 17, 20252,342.002,342.002,316.002,324.002,299.74-0.09%67,700
Dec 16, 20252,352.002,352.002,326.002,326.002,301.72-0.21%87,800
Dec 15, 20252,322.002,336.002,314.002,331.002,306.671.48%95,500
Dec 12, 20252,305.002,307.002,297.002,297.002,273.020.53%105,800
Dec 11, 20252,317.002,323.002,282.002,285.002,261.15-1.25%145,500
Dec 10, 20252,321.002,323.002,303.002,314.002,289.850.65%117,300
Dec 9, 20252,323.002,330.002,292.002,299.002,275.00-1.12%169,200
Dec 8, 20252,337.002,345.002,322.002,325.002,300.73-0.09%100,900
Dec 5, 20252,350.002,354.002,327.002,327.002,302.71-1.15%103,600
Dec 4, 20252,356.002,366.002,348.002,354.002,329.43-0.04%84,900
Dec 3, 20252,369.002,372.002,355.002,355.002,330.42-0.63%69,400
Dec 2, 20252,385.002,386.002,366.002,370.002,345.26-0.55%49,100
Dec 1, 20252,400.002,410.002,375.002,383.002,358.13-1.12%78,200
Nov 28, 20252,380.002,410.002,377.002,410.002,384.841.60%98,600
Nov 27, 20252,370.002,385.002,363.002,372.002,347.240.42%68,900
Nov 26, 20252,357.002,362.002,339.002,362.002,337.340.90%119,000
Nov 25, 20252,350.002,355.002,333.002,341.002,316.56-0.09%85,400
Nov 21, 20252,326.002,343.002,321.002,343.002,318.541.47%96,100
Nov 20, 20252,302.002,317.002,301.002,309.002,284.900.30%91,400
Nov 19, 20252,306.002,319.002,301.002,302.002,277.970.04%59,400
Nov 18, 20252,302.002,314.002,296.002,301.002,276.98-60,900
Nov 17, 20252,310.002,316.002,295.002,301.002,276.98-0.86%87,100
Nov 14, 20252,333.002,343.002,311.002,321.002,296.77-0.34%62,700
Nov 13, 20252,334.002,345.002,322.002,329.002,304.69-0.17%57,800
Nov 12, 20252,319.002,343.002,319.002,333.002,308.650.60%78,100
Nov 11, 20252,340.002,340.002,301.002,319.002,294.79-1.11%75,800
Nov 10, 20252,350.002,359.002,329.002,345.002,320.520.86%133,500
Nov 7, 20252,263.002,325.002,257.002,325.002,300.732.06%155,600