Skip to main content
logo
Alpen Co.,Ltd. (TYO:3028)
Japan flag Japan · Delayed Price · Currency is JPY
1,961.00
-6.00 (-0.31%)
May 1, 2026, 3:30 PM JST

Alpen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20261,960.001,972.001,937.001,961.001,961.00-0.31%246,500
Apr 30, 20261,978.001,987.001,960.001,967.001,967.00-1.94%309,700
Apr 28, 20261,984.002,006.001,979.002,006.002,006.001.21%146,600
Apr 27, 20261,990.001,991.001,980.001,982.001,982.00-0.70%170,100
Apr 24, 20262,000.002,006.001,991.001,996.001,996.00-225,100
Apr 23, 20261,993.001,999.001,979.001,996.001,996.00-0.20%463,700
Apr 22, 20262,004.002,012.002,000.002,000.002,000.00-0.50%207,700
Apr 21, 20262,041.002,042.002,009.002,010.002,010.00-1.23%189,400
Apr 20, 20262,043.002,043.002,027.002,035.002,035.000.35%199,800
Apr 17, 20262,031.002,043.002,028.002,028.002,028.00-0.34%213,600
Apr 16, 20262,031.002,044.002,027.002,035.002,035.000.39%324,400
Apr 15, 20262,020.002,027.002,014.002,027.002,027.000.95%208,900
Apr 14, 20262,030.002,039.002,001.002,008.002,008.00-0.89%302,700
Apr 13, 20262,060.002,067.002,022.002,026.002,026.00-1.94%280,300
Apr 10, 20262,091.002,098.002,061.002,066.002,066.00-1.20%124,600
Apr 9, 20262,110.002,119.002,090.002,091.002,091.00-0.90%141,100
Apr 8, 20262,112.002,120.002,105.002,110.002,110.000.43%203,600
Apr 7, 20262,095.002,107.002,092.002,101.002,101.000.48%93,500
Apr 6, 20262,073.002,092.002,073.002,091.002,091.000.92%106,600
Apr 3, 20262,064.002,082.002,064.002,072.002,072.00-0.10%104,200
Apr 2, 20262,081.002,100.002,074.002,074.002,074.00-0.58%157,700
Apr 1, 20262,068.002,086.002,061.002,086.002,086.001.36%101,300
Mar 31, 20262,077.002,080.002,058.002,058.002,058.00-0.53%174,000
Mar 30, 20262,035.002,069.002,021.002,069.002,069.00-0.34%192,900
Mar 27, 20262,079.002,087.002,068.002,076.002,076.000.19%130,900
Mar 26, 20262,079.002,084.002,056.002,072.002,072.00-0.34%90,400
Mar 25, 20262,074.002,082.002,064.002,079.002,079.000.78%152,300
Mar 24, 20262,047.002,063.002,036.002,063.002,063.002.18%99,300
Mar 23, 20262,028.002,028.002,007.002,019.002,019.00-1.03%178,900
Mar 19, 20262,082.002,083.002,040.002,040.002,040.00-2.53%225,100
Mar 18, 20262,094.002,098.002,084.002,093.002,093.000.05%86,400
Mar 17, 20262,080.002,100.002,080.002,092.002,092.000.87%69,200
Mar 16, 20262,084.002,090.002,068.002,074.002,074.00-100,800
Mar 13, 20262,070.002,090.002,069.002,074.002,074.00-0.48%110,300
Mar 12, 20262,102.002,108.002,081.002,084.002,084.00-1.79%130,600
Mar 11, 20262,133.002,139.002,118.002,122.002,122.00-0.33%112,100
Mar 10, 20262,115.002,133.002,108.002,129.002,129.000.95%100,300
Mar 9, 20262,080.002,116.002,058.002,109.002,109.00-0.52%177,500
Mar 6, 20262,125.002,131.002,113.002,120.002,120.00-0.24%114,900
Mar 5, 20262,125.002,147.002,121.002,125.002,125.000.95%97,300
Mar 4, 20262,102.002,115.002,075.002,105.002,105.00-1.22%235,400
Mar 3, 20262,180.002,189.002,131.002,131.002,131.00-2.65%239,800
Mar 2, 20262,200.002,200.002,177.002,189.002,189.00-1.53%138,000
Feb 27, 20262,208.002,226.002,197.002,223.002,223.001.28%131,900
Feb 26, 20262,190.002,204.002,182.002,195.002,195.000.14%126,800
Feb 25, 20262,220.002,220.002,187.002,192.002,192.00-1.31%162,100
Feb 24, 20262,205.002,221.002,196.002,221.002,221.000.73%123,800
Feb 20, 20262,211.002,211.002,193.002,205.002,205.00-0.94%151,500
Feb 19, 20262,224.002,226.002,195.002,226.002,226.000.09%149,000
Feb 18, 20262,215.002,224.002,207.002,224.002,224.001.00%109,500