Alpen Co.,Ltd. (TYO:3028)
Japan · Delayed Price · Currency is JPY 2,067.00
-23.00 (-1.10%)
Jun 16, 2026, 1:42 PM JST
Alpen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2,112.00 | 2,116.00 | 2,090.00 | 2,090.00 | 2,090.00 | -0.90% | 107,700 |
| Jun 12, 2026 | 2,105.00 | 2,127.00 | 2,102.00 | 2,109.00 | 2,109.00 | 0.24% | 146,900 |
| Jun 11, 2026 | 2,070.00 | 2,112.00 | 2,058.00 | 2,104.00 | 2,104.00 | 2.89% | 193,700 |
| Jun 10, 2026 | 2,058.00 | 2,075.00 | 2,045.00 | 2,045.00 | 2,045.00 | 0.05% | 133,100 |
| Jun 9, 2026 | 2,040.00 | 2,058.00 | 2,040.00 | 2,044.00 | 2,044.00 | 0.20% | 143,600 |
| Jun 8, 2026 | 2,044.00 | 2,054.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.10% | 196,900 |
| Jun 5, 2026 | 2,010.00 | 2,046.00 | 2,004.00 | 2,042.00 | 2,042.00 | 1.64% | 185,000 |
| Jun 4, 2026 | 2,018.00 | 2,022.00 | 2,003.00 | 2,009.00 | 2,009.00 | -0.05% | 160,800 |
| Jun 3, 2026 | 1,997.00 | 2,017.00 | 1,990.00 | 2,010.00 | 2,010.00 | 0.30% | 150,700 |
| Jun 2, 2026 | 1,995.00 | 2,013.00 | 1,981.00 | 2,004.00 | 2,004.00 | -0.55% | 158,200 |
| Jun 1, 2026 | 2,026.00 | 2,029.00 | 1,987.00 | 2,015.00 | 2,015.00 | -0.54% | 243,700 |
| May 29, 2026 | 2,003.00 | 2,026.00 | 1,994.00 | 2,026.00 | 2,026.00 | 1.15% | 460,000 |
| May 28, 2026 | 2,004.00 | 2,014.00 | 1,995.00 | 2,003.00 | 2,003.00 | - | 122,600 |
| May 27, 2026 | 1,985.00 | 2,003.00 | 1,978.00 | 2,003.00 | 2,003.00 | 1.32% | 161,900 |
| 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 |