Skip to main content
logo
Alpen Co.,Ltd. (TYO:3028)
Japan flag Japan · Delayed Price · Currency is JPY
2,197.00
+26.00 (1.20%)
Jul 24, 2026, 3:30 PM JST

Alpen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,055.002,069.002,045.002,045.002,015.41-0.44%127,200
Jun 23, 20262,065.002,067.002,050.002,054.002,024.27-0.72%129,700
Jun 22, 20262,072.002,080.002,065.002,069.002,039.060.19%96,900
Jun 19, 20262,074.002,082.002,056.002,065.002,035.12-0.43%172,500
Jun 18, 20262,075.002,092.002,070.002,074.002,043.99-101,100
Jun 17, 20262,082.002,091.002,074.002,074.002,043.99-0.14%77,500
Jun 16, 20262,098.002,099.002,066.002,077.002,046.94-0.62%91,300
Jun 15, 20262,112.002,116.002,090.002,090.002,059.75-0.90%107,700
Jun 12, 20262,105.002,127.002,102.002,109.002,078.480.24%146,900
Jun 11, 20262,070.002,112.002,058.002,104.002,073.552.89%193,700
Jun 10, 20262,058.002,075.002,045.002,045.002,015.410.05%133,100
Jun 9, 20262,040.002,058.002,040.002,044.002,014.420.20%143,600
Jun 8, 20262,044.002,054.002,020.002,040.002,010.48-0.10%196,900
Jun 5, 20262,010.002,046.002,004.002,042.002,012.451.64%185,000
Jun 4, 20262,018.002,022.002,003.002,009.001,979.93-0.05%160,800
Jun 3, 20261,997.002,017.001,990.002,010.001,980.910.30%150,700
Jun 2, 20261,995.002,013.001,981.002,004.001,975.00-0.55%158,200
Jun 1, 20262,026.002,029.001,987.002,015.001,985.84-0.54%243,700
May 29, 20262,003.002,026.001,994.002,026.001,996.681.15%460,000
May 28, 20262,004.002,014.001,995.002,003.001,974.01-122,600
May 27, 20261,985.002,003.001,978.002,003.001,974.011.32%161,900
May 26, 20261,969.001,988.001,966.001,977.001,948.390.41%108,200
May 25, 20262,006.002,007.001,965.001,969.001,940.51-1.80%150,800
May 22, 20262,002.002,015.001,999.002,005.001,975.980.25%106,500
May 21, 20262,018.002,023.002,000.002,000.001,971.06-1.19%97,100
May 20, 20261,980.002,024.001,971.002,024.001,994.712.74%145,700
May 19, 20261,961.001,973.001,948.001,970.001,941.491.44%151,200
May 18, 20261,953.001,953.001,927.001,942.001,913.90-0.56%192,800
May 15, 20261,945.001,957.001,935.001,953.001,924.740.57%165,700