Alpen Co.,Ltd. (TYO:3028)
Japan · Delayed Price · Currency is JPY 2,107.00
+33.00 (1.59%)
Jul 6, 2026, 3:30 PM JST
Alpen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,063.00 | 2,089.00 | 2,060.00 | 2,074.00 | 2,074.00 | 1.02% | 151,700 |
| Jul 2, 2026 | 2,026.00 | 2,057.00 | 2,023.00 | 2,053.00 | 2,053.00 | 1.78% | 152,400 |
| Jul 1, 2026 | 2,046.00 | 2,046.00 | 2,006.00 | 2,017.00 | 2,017.00 | -1.51% | 138,700 |
| Jun 30, 2026 | 2,035.00 | 2,048.00 | 2,025.00 | 2,048.00 | 2,048.00 | 0.24% | 138,200 |
| Jun 29, 2026 | 2,040.00 | 2,043.00 | 2,011.00 | 2,043.00 | 2,043.00 | - | 440,000 |
| Jun 26, 2026 | 2,081.00 | 2,088.00 | 2,072.00 | 2,073.00 | 2,043.00 | -0.19% | 571,500 |
| Jun 25, 2026 | 2,071.00 | 2,081.00 | 2,059.00 | 2,077.00 | 2,046.94 | 1.56% | 143,200 |
| Jun 24, 2026 | 2,055.00 | 2,069.00 | 2,045.00 | 2,045.00 | 2,015.41 | -0.44% | 127,200 |
| Jun 23, 2026 | 2,065.00 | 2,067.00 | 2,050.00 | 2,054.00 | 2,024.27 | -0.72% | 129,700 |
| Jun 22, 2026 | 2,072.00 | 2,080.00 | 2,065.00 | 2,069.00 | 2,039.06 | 0.19% | 96,900 |
| Jun 19, 2026 | 2,074.00 | 2,082.00 | 2,056.00 | 2,065.00 | 2,035.12 | -0.43% | 172,500 |
| Jun 18, 2026 | 2,075.00 | 2,092.00 | 2,070.00 | 2,074.00 | 2,043.99 | - | 101,100 |
| Jun 17, 2026 | 2,082.00 | 2,091.00 | 2,074.00 | 2,074.00 | 2,043.99 | -0.14% | 77,500 |
| Jun 16, 2026 | 2,098.00 | 2,099.00 | 2,066.00 | 2,077.00 | 2,046.94 | -0.62% | 91,300 |
| Jun 15, 2026 | 2,112.00 | 2,116.00 | 2,090.00 | 2,090.00 | 2,059.75 | -0.90% | 107,700 |
| Jun 12, 2026 | 2,105.00 | 2,127.00 | 2,102.00 | 2,109.00 | 2,078.48 | 0.24% | 146,900 |
| Jun 11, 2026 | 2,070.00 | 2,112.00 | 2,058.00 | 2,104.00 | 2,073.55 | 2.89% | 193,700 |
| Jun 10, 2026 | 2,058.00 | 2,075.00 | 2,045.00 | 2,045.00 | 2,015.41 | 0.05% | 133,100 |
| Jun 9, 2026 | 2,040.00 | 2,058.00 | 2,040.00 | 2,044.00 | 2,014.42 | 0.20% | 143,600 |
| Jun 8, 2026 | 2,044.00 | 2,054.00 | 2,020.00 | 2,040.00 | 2,010.48 | -0.10% | 196,900 |
| Jun 5, 2026 | 2,010.00 | 2,046.00 | 2,004.00 | 2,042.00 | 2,012.45 | 1.64% | 185,000 |
| Jun 4, 2026 | 2,018.00 | 2,022.00 | 2,003.00 | 2,009.00 | 1,979.93 | -0.05% | 160,800 |
| Jun 3, 2026 | 1,997.00 | 2,017.00 | 1,990.00 | 2,010.00 | 1,980.91 | 0.30% | 150,700 |
| Jun 2, 2026 | 1,995.00 | 2,013.00 | 1,981.00 | 2,004.00 | 1,975.00 | -0.55% | 158,200 |
| Jun 1, 2026 | 2,026.00 | 2,029.00 | 1,987.00 | 2,015.00 | 1,985.84 | -0.54% | 243,700 |
| May 29, 2026 | 2,003.00 | 2,026.00 | 1,994.00 | 2,026.00 | 1,996.68 | 1.15% | 460,000 |
| May 28, 2026 | 2,004.00 | 2,014.00 | 1,995.00 | 2,003.00 | 1,974.01 | - | 122,600 |
| May 27, 2026 | 1,985.00 | 2,003.00 | 1,978.00 | 2,003.00 | 1,974.01 | 1.32% | 161,900 |
| May 26, 2026 | 1,969.00 | 1,988.00 | 1,966.00 | 1,977.00 | 1,948.39 | 0.41% | 108,200 |
| May 25, 2026 | 2,006.00 | 2,007.00 | 1,965.00 | 1,969.00 | 1,940.51 | -1.80% | 150,800 |
| May 22, 2026 | 2,002.00 | 2,015.00 | 1,999.00 | 2,005.00 | 1,975.98 | 0.25% | 106,500 |
| May 21, 2026 | 2,018.00 | 2,023.00 | 2,000.00 | 2,000.00 | 1,971.06 | -1.19% | 97,100 |
| May 20, 2026 | 1,980.00 | 2,024.00 | 1,971.00 | 2,024.00 | 1,994.71 | 2.74% | 145,700 |
| May 19, 2026 | 1,961.00 | 1,973.00 | 1,948.00 | 1,970.00 | 1,941.49 | 1.44% | 151,200 |
| May 18, 2026 | 1,953.00 | 1,953.00 | 1,927.00 | 1,942.00 | 1,913.90 | -0.56% | 192,800 |
| May 15, 2026 | 1,945.00 | 1,957.00 | 1,935.00 | 1,953.00 | 1,924.74 | 0.57% | 165,700 |
| May 14, 2026 | 1,910.00 | 1,944.00 | 1,901.00 | 1,942.00 | 1,913.90 | 2.59% | 247,100 |
| May 13, 2026 | 1,885.00 | 1,906.00 | 1,851.00 | 1,893.00 | 1,865.60 | -2.92% | 540,800 |
| May 12, 2026 | 1,962.00 | 1,965.00 | 1,938.00 | 1,950.00 | 1,921.78 | -0.76% | 291,800 |
| May 11, 2026 | 1,946.00 | 1,972.00 | 1,945.00 | 1,965.00 | 1,936.56 | 0.98% | 165,800 |
| May 8, 2026 | 1,953.00 | 1,955.00 | 1,940.00 | 1,946.00 | 1,917.84 | -0.31% | 190,400 |
| May 7, 2026 | 1,960.00 | 1,967.00 | 1,943.00 | 1,952.00 | 1,923.75 | -0.46% | 261,800 |
| May 1, 2026 | 1,960.00 | 1,972.00 | 1,937.00 | 1,961.00 | 1,932.62 | -0.31% | 246,500 |
| Apr 30, 2026 | 1,978.00 | 1,987.00 | 1,960.00 | 1,967.00 | 1,938.53 | -1.94% | 309,700 |
| Apr 28, 2026 | 1,984.00 | 2,006.00 | 1,979.00 | 2,006.00 | 1,976.97 | 1.21% | 146,600 |
| Apr 27, 2026 | 1,990.00 | 1,991.00 | 1,980.00 | 1,982.00 | 1,953.32 | -0.70% | 170,100 |
| Apr 24, 2026 | 2,000.00 | 2,006.00 | 1,991.00 | 1,996.00 | 1,967.11 | - | 225,100 |
| Apr 23, 2026 | 1,993.00 | 1,999.00 | 1,979.00 | 1,996.00 | 1,967.11 | -0.20% | 463,700 |
| Apr 22, 2026 | 2,004.00 | 2,012.00 | 2,000.00 | 2,000.00 | 1,971.06 | -0.50% | 207,700 |
| Apr 21, 2026 | 2,041.00 | 2,042.00 | 2,009.00 | 2,010.00 | 1,980.91 | -1.23% | 189,400 |