Skip to main content
logo
Alpen Co.,Ltd. (TYO:3028)
Japan flag Japan · Delayed Price · Currency is JPY
2,304.00
-18.00 (-0.78%)
Sep 4, 2026, 3:30 PM JST

Alpen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,320.002,330.002,298.002,304.002,304.00-0.78%77,500
Sep 3, 20262,353.002,355.002,322.002,322.002,322.00-1.11%75,800
Sep 2, 20262,380.002,382.002,348.002,348.002,348.00-1.43%76,500
Sep 1, 20262,377.002,405.002,377.002,382.002,382.00-0.21%106,100
Aug 31, 20262,377.002,389.002,352.002,387.002,387.000.29%94,900
Aug 28, 20262,370.002,385.002,352.002,380.002,380.000.38%59,400
Aug 27, 20262,361.002,386.002,347.002,371.002,371.000.08%67,100
Aug 26, 20262,370.002,385.002,364.002,369.002,369.00-0.04%65,700
Aug 25, 20262,382.002,387.002,367.002,370.002,370.00-0.38%73,300
Aug 24, 20262,376.002,384.002,363.002,379.002,379.000.13%73,100
Aug 21, 20262,378.002,388.002,350.002,376.002,376.00-0.08%68,300
Aug 20, 20262,372.002,378.002,356.002,378.002,378.001.06%71,600
Aug 19, 20262,380.002,380.002,347.002,353.002,353.00-88,000
Aug 18, 20262,320.002,384.002,317.002,353.002,353.00-137,200
Aug 17, 20262,327.002,381.002,317.002,353.002,353.00-0.21%124,700
Aug 14, 20262,350.002,358.002,333.002,358.002,358.000.26%102,100
Aug 13, 20262,321.002,352.002,316.002,352.002,352.00-99,200
Aug 12, 20262,360.002,366.002,320.002,352.002,352.00-0.25%138,900
Aug 10, 20262,290.002,367.002,288.002,358.002,358.002.83%245,700
Aug 7, 20262,252.002,299.002,244.002,293.002,293.004.66%208,200
Aug 6, 20262,150.002,196.002,150.002,191.002,191.001.91%88,000
Aug 5, 20262,176.002,181.002,143.002,150.002,150.00-1.19%89,400
Aug 4, 20262,193.002,198.002,168.002,176.002,176.00-1.05%101,400
Aug 3, 20262,216.002,220.002,166.002,199.002,199.00-0.77%97,600
Jul 31, 20262,255.002,260.002,208.002,216.002,216.00-3.06%106,000
Jul 30, 20262,300.002,300.002,264.002,286.002,286.00-0.91%105,200
Jul 29, 20262,275.002,325.002,257.002,307.002,307.002.31%228,800
Jul 28, 20262,241.002,256.002,232.002,255.002,255.000.62%139,700
Jul 27, 20262,210.002,241.002,210.002,241.002,241.002.00%128,100
Jul 24, 20262,165.002,201.002,151.002,197.002,197.001.20%98,600
Jul 23, 20262,194.002,194.002,162.002,171.002,171.00-0.69%51,800
Jul 22, 20262,191.002,194.002,158.002,186.002,186.00-0.73%102,300
Jul 21, 20262,200.002,224.002,199.002,202.002,202.000.36%128,700
Jul 17, 20262,186.002,213.002,185.002,194.002,194.001.29%161,800
Jul 16, 20262,147.002,181.002,145.002,166.002,166.001.21%108,000
Jul 15, 20262,150.002,160.002,133.002,140.002,140.00-0.47%71,800
Jul 14, 20262,150.002,175.002,139.002,150.002,150.000.99%113,300
Jul 13, 20262,108.002,147.002,103.002,129.002,129.001.00%81,200
Jul 10, 20262,120.002,120.002,097.002,108.002,108.00-0.57%78,800
Jul 9, 20262,133.002,133.002,111.002,120.002,120.00-0.61%93,100
Jul 8, 20262,119.002,144.002,105.002,133.002,133.000.66%140,200
Jul 7, 20262,108.002,123.002,095.002,119.002,119.000.57%116,500
Jul 6, 20262,069.002,109.002,060.002,107.002,107.001.59%160,600
Jul 3, 20262,063.002,089.002,060.002,074.002,074.001.02%151,700
Jul 2, 20262,026.002,057.002,023.002,053.002,053.001.78%152,400
Jul 1, 20262,046.002,046.002,006.002,017.002,017.00-1.51%138,700
Jun 30, 20262,035.002,048.002,025.002,048.002,048.000.24%138,200
Jun 29, 20262,040.002,043.002,011.002,043.002,043.00-440,000
Jun 26, 20262,081.002,088.002,072.002,073.002,043.00-0.19%571,500
Jun 25, 20262,071.002,081.002,059.002,077.002,046.941.56%143,200