ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,290.00
+15.00 (1.18%)
At close: Jan 23, 2026
ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,271.00 | 1,290.00 | 1,268.00 | 1,290.00 | 1,290.00 | 1.18% | 11,600 |
| Jan 22, 2026 | 1,268.00 | 1,275.00 | 1,262.00 | 1,275.00 | 1,275.00 | 1.03% | 8,900 |
| Jan 21, 2026 | 1,253.00 | 1,268.00 | 1,252.00 | 1,262.00 | 1,262.00 | -0.16% | 9,000 |
| Jan 20, 2026 | 1,255.00 | 1,273.00 | 1,251.00 | 1,264.00 | 1,264.00 | 0.72% | 10,900 |
| Jan 19, 2026 | 1,247.00 | 1,255.00 | 1,244.00 | 1,255.00 | 1,255.00 | 0.72% | 10,700 |
| Jan 16, 2026 | 1,245.00 | 1,246.00 | 1,241.00 | 1,246.00 | 1,246.00 | 0.32% | 4,500 |
| Jan 15, 2026 | 1,241.00 | 1,245.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.08% | 2,800 |
| Jan 14, 2026 | 1,242.00 | 1,243.00 | 1,235.00 | 1,241.00 | 1,241.00 | -0.16% | 5,900 |
| Jan 13, 2026 | 1,247.00 | 1,248.00 | 1,243.00 | 1,243.00 | 1,243.00 | -0.24% | 6,100 |
| Jan 9, 2026 | 1,245.00 | 1,247.00 | 1,242.00 | 1,246.00 | 1,246.00 | -0.08% | 5,100 |
| Jan 8, 2026 | 1,234.00 | 1,247.00 | 1,233.00 | 1,247.00 | 1,247.00 | 0.65% | 8,100 |
| Jan 7, 2026 | 1,227.00 | 1,239.00 | 1,205.00 | 1,239.00 | 1,239.00 | 0.90% | 15,200 |
| Jan 6, 2026 | 1,208.00 | 1,228.00 | 1,206.00 | 1,228.00 | 1,228.00 | 1.91% | 20,000 |
| Jan 5, 2026 | 1,208.00 | 1,209.00 | 1,199.00 | 1,205.00 | 1,205.00 | 0.17% | 10,200 |
| Dec 30, 2025 | 1,200.00 | 1,203.00 | 1,191.00 | 1,203.00 | 1,203.00 | 0.25% | 6,200 |
| Dec 29, 2025 | 1,192.00 | 1,208.00 | 1,191.00 | 1,200.00 | 1,200.00 | 1.01% | 10,600 |
| Dec 26, 2025 | 1,203.00 | 1,203.00 | 1,176.00 | 1,188.00 | 1,188.00 | -1.25% | 14,100 |
| Dec 25, 2025 | 1,195.00 | 1,206.00 | 1,190.00 | 1,203.00 | 1,203.00 | 2.30% | 17,500 |
| Dec 24, 2025 | 1,169.00 | 1,185.00 | 1,169.00 | 1,176.00 | 1,176.00 | 0.43% | 17,700 |
| Dec 23, 2025 | 1,157.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | 1.39% | 9,400 |
| Dec 22, 2025 | 1,152.00 | 1,159.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.87% | 10,800 |
| Dec 19, 2025 | 1,146.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.09% | 17,500 |
| Dec 18, 2025 | 1,150.00 | 1,150.00 | 1,143.00 | 1,146.00 | 1,146.00 | -0.26% | 10,000 |
| Dec 17, 2025 | 1,149.00 | 1,149.00 | 1,146.00 | 1,149.00 | 1,149.00 | - | 13,500 |
| Dec 16, 2025 | 1,153.00 | 1,155.00 | 1,145.00 | 1,149.00 | 1,149.00 | -0.52% | 11,900 |
| Dec 15, 2025 | 1,159.00 | 1,159.00 | 1,150.00 | 1,155.00 | 1,155.00 | -0.17% | 14,900 |
| Dec 12, 2025 | 1,155.00 | 1,159.00 | 1,154.00 | 1,157.00 | 1,157.00 | -0.26% | 4,500 |
| Dec 11, 2025 | 1,157.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,160.00 | 0.26% | 5,600 |
| Dec 10, 2025 | 1,156.00 | 1,173.00 | 1,156.00 | 1,157.00 | 1,157.00 | 0.09% | 6,900 |
| Dec 9, 2025 | 1,160.00 | 1,160.00 | 1,155.00 | 1,156.00 | 1,156.00 | -0.09% | 5,700 |
| Dec 8, 2025 | 1,160.00 | 1,160.00 | 1,156.00 | 1,157.00 | 1,157.00 | -0.17% | 3,400 |
| Dec 5, 2025 | 1,170.00 | 1,171.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0.09% | 4,500 |
| Dec 4, 2025 | 1,163.00 | 1,167.00 | 1,147.00 | 1,158.00 | 1,158.00 | -0.77% | 15,000 |
| Dec 3, 2025 | 1,166.00 | 1,170.00 | 1,162.00 | 1,167.00 | 1,167.00 | - | 5,100 |
| Dec 2, 2025 | 1,179.00 | 1,179.00 | 1,165.00 | 1,167.00 | 1,167.00 | -1.02% | 4,400 |
| Dec 1, 2025 | 1,170.00 | 1,179.00 | 1,165.00 | 1,179.00 | 1,179.00 | 1.20% | 8,000 |
| Nov 28, 2025 | 1,152.00 | 1,165.00 | 1,152.00 | 1,165.00 | 1,165.00 | 1.30% | 6,100 |
| Nov 27, 2025 | 1,152.00 | 1,159.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.17% | 5,900 |
| Nov 26, 2025 | 1,151.00 | 1,154.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.17% | 6,300 |
| Nov 25, 2025 | 1,159.00 | 1,159.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.26% | 5,300 |
| Nov 21, 2025 | 1,145.00 | 1,157.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.09% | 5,300 |
| Nov 20, 2025 | 1,150.00 | 1,151.00 | 1,143.00 | 1,148.00 | 1,148.00 | -0.17% | 3,800 |
| Nov 19, 2025 | 1,150.00 | 1,153.00 | 1,148.00 | 1,150.00 | 1,150.00 | - | 4,200 |
| Nov 18, 2025 | 1,157.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.52% | 3,700 |
| Nov 17, 2025 | 1,162.00 | 1,163.00 | 1,154.00 | 1,156.00 | 1,156.00 | 0.17% | 3,400 |
| Nov 14, 2025 | 1,153.00 | 1,163.00 | 1,151.00 | 1,154.00 | 1,154.00 | 0.09% | 6,200 |
| Nov 13, 2025 | 1,161.00 | 1,162.00 | 1,151.00 | 1,153.00 | 1,153.00 | -0.17% | 4,800 |
| Nov 12, 2025 | 1,157.00 | 1,157.00 | 1,143.00 | 1,155.00 | 1,155.00 | -0.26% | 7,600 |
| Nov 11, 2025 | 1,156.00 | 1,158.00 | 1,153.00 | 1,158.00 | 1,158.00 | -0.17% | 2,600 |
| Nov 10, 2025 | 1,154.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,160.00 | 0.61% | 3,500 |