Alpen Co.,Ltd. (TYO:3028)
Japan · Delayed Price · Currency is JPY 1,977.00
+8.00 (0.41%)
May 26, 2026, 3:30 PM JST
Alpen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,969.00 | 1,988.00 | 1,966.00 | 1,977.00 | 1,977.00 | 0.41% | 108,200 |
| May 25, 2026 | 2,006.00 | 2,007.00 | 1,965.00 | 1,969.00 | 1,969.00 | -1.80% | 150,800 |
| May 22, 2026 | 2,002.00 | 2,015.00 | 1,999.00 | 2,005.00 | 2,005.00 | 0.25% | 106,500 |
| May 21, 2026 | 2,018.00 | 2,023.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.19% | 97,100 |
| May 20, 2026 | 1,980.00 | 2,024.00 | 1,971.00 | 2,024.00 | 2,024.00 | 2.74% | 145,700 |
| May 19, 2026 | 1,961.00 | 1,973.00 | 1,948.00 | 1,970.00 | 1,970.00 | 1.44% | 151,200 |
| May 18, 2026 | 1,953.00 | 1,953.00 | 1,927.00 | 1,942.00 | 1,942.00 | -0.56% | 192,800 |
| May 15, 2026 | 1,945.00 | 1,957.00 | 1,935.00 | 1,953.00 | 1,953.00 | 0.57% | 165,700 |
| May 14, 2026 | 1,910.00 | 1,944.00 | 1,901.00 | 1,942.00 | 1,942.00 | 2.59% | 247,100 |
| May 13, 2026 | 1,885.00 | 1,906.00 | 1,851.00 | 1,893.00 | 1,893.00 | -2.92% | 540,800 |
| May 12, 2026 | 1,962.00 | 1,965.00 | 1,938.00 | 1,950.00 | 1,950.00 | -0.76% | 291,800 |
| May 11, 2026 | 1,946.00 | 1,972.00 | 1,945.00 | 1,965.00 | 1,965.00 | 0.98% | 165,800 |
| May 8, 2026 | 1,953.00 | 1,955.00 | 1,940.00 | 1,946.00 | 1,946.00 | -0.31% | 190,400 |
| May 7, 2026 | 1,960.00 | 1,967.00 | 1,943.00 | 1,952.00 | 1,952.00 | -0.46% | 261,800 |
| May 1, 2026 | 1,960.00 | 1,972.00 | 1,937.00 | 1,961.00 | 1,961.00 | -0.31% | 246,500 |
| Apr 30, 2026 | 1,978.00 | 1,987.00 | 1,960.00 | 1,967.00 | 1,967.00 | -1.94% | 309,700 |
| Apr 28, 2026 | 1,984.00 | 2,006.00 | 1,979.00 | 2,006.00 | 2,006.00 | 1.21% | 146,600 |
| Apr 27, 2026 | 1,990.00 | 1,991.00 | 1,980.00 | 1,982.00 | 1,982.00 | -0.70% | 170,100 |
| Apr 24, 2026 | 2,000.00 | 2,006.00 | 1,991.00 | 1,996.00 | 1,996.00 | - | 225,100 |
| Apr 23, 2026 | 1,993.00 | 1,999.00 | 1,979.00 | 1,996.00 | 1,996.00 | -0.20% | 463,700 |
| Apr 22, 2026 | 2,004.00 | 2,012.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 207,700 |
| Apr 21, 2026 | 2,041.00 | 2,042.00 | 2,009.00 | 2,010.00 | 2,010.00 | -1.23% | 189,400 |
| Apr 20, 2026 | 2,043.00 | 2,043.00 | 2,027.00 | 2,035.00 | 2,035.00 | 0.35% | 199,800 |
| Apr 17, 2026 | 2,031.00 | 2,043.00 | 2,028.00 | 2,028.00 | 2,028.00 | -0.34% | 213,600 |
| Apr 16, 2026 | 2,031.00 | 2,044.00 | 2,027.00 | 2,035.00 | 2,035.00 | 0.39% | 324,400 |
| Apr 15, 2026 | 2,020.00 | 2,027.00 | 2,014.00 | 2,027.00 | 2,027.00 | 0.95% | 208,900 |
| Apr 14, 2026 | 2,030.00 | 2,039.00 | 2,001.00 | 2,008.00 | 2,008.00 | -0.89% | 302,700 |
| Apr 13, 2026 | 2,060.00 | 2,067.00 | 2,022.00 | 2,026.00 | 2,026.00 | -1.94% | 280,300 |
| Apr 10, 2026 | 2,091.00 | 2,098.00 | 2,061.00 | 2,066.00 | 2,066.00 | -1.20% | 124,600 |
| Apr 9, 2026 | 2,110.00 | 2,119.00 | 2,090.00 | 2,091.00 | 2,091.00 | -0.90% | 141,100 |
| Apr 8, 2026 | 2,112.00 | 2,120.00 | 2,105.00 | 2,110.00 | 2,110.00 | 0.43% | 203,600 |
| Apr 7, 2026 | 2,095.00 | 2,107.00 | 2,092.00 | 2,101.00 | 2,101.00 | 0.48% | 93,500 |
| Apr 6, 2026 | 2,073.00 | 2,092.00 | 2,073.00 | 2,091.00 | 2,091.00 | 0.92% | 106,600 |
| Apr 3, 2026 | 2,064.00 | 2,082.00 | 2,064.00 | 2,072.00 | 2,072.00 | -0.10% | 104,200 |
| Apr 2, 2026 | 2,081.00 | 2,100.00 | 2,074.00 | 2,074.00 | 2,074.00 | -0.58% | 157,700 |
| Apr 1, 2026 | 2,068.00 | 2,086.00 | 2,061.00 | 2,086.00 | 2,086.00 | 1.36% | 101,300 |
| Mar 31, 2026 | 2,077.00 | 2,080.00 | 2,058.00 | 2,058.00 | 2,058.00 | -0.53% | 174,000 |
| Mar 30, 2026 | 2,035.00 | 2,069.00 | 2,021.00 | 2,069.00 | 2,069.00 | -0.34% | 192,900 |
| Mar 27, 2026 | 2,079.00 | 2,087.00 | 2,068.00 | 2,076.00 | 2,076.00 | 0.19% | 130,900 |
| Mar 26, 2026 | 2,079.00 | 2,084.00 | 2,056.00 | 2,072.00 | 2,072.00 | -0.34% | 90,400 |
| Mar 25, 2026 | 2,074.00 | 2,082.00 | 2,064.00 | 2,079.00 | 2,079.00 | 0.78% | 152,300 |
| Mar 24, 2026 | 2,047.00 | 2,063.00 | 2,036.00 | 2,063.00 | 2,063.00 | 2.18% | 99,300 |
| Mar 23, 2026 | 2,028.00 | 2,028.00 | 2,007.00 | 2,019.00 | 2,019.00 | -1.03% | 178,900 |
| Mar 19, 2026 | 2,082.00 | 2,083.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.53% | 225,100 |
| Mar 18, 2026 | 2,094.00 | 2,098.00 | 2,084.00 | 2,093.00 | 2,093.00 | 0.05% | 86,400 |
| Mar 17, 2026 | 2,080.00 | 2,100.00 | 2,080.00 | 2,092.00 | 2,092.00 | 0.87% | 69,200 |
| Mar 16, 2026 | 2,084.00 | 2,090.00 | 2,068.00 | 2,074.00 | 2,074.00 | - | 100,800 |
| Mar 13, 2026 | 2,070.00 | 2,090.00 | 2,069.00 | 2,074.00 | 2,074.00 | -0.48% | 110,300 |
| Mar 12, 2026 | 2,102.00 | 2,108.00 | 2,081.00 | 2,084.00 | 2,084.00 | -1.79% | 130,600 |
| Mar 11, 2026 | 2,133.00 | 2,139.00 | 2,118.00 | 2,122.00 | 2,122.00 | -0.33% | 112,100 |