ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,169.00
-12.00 (-1.02%)
Oct 24, 2025, 3:30 PM JST
ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,180.00 | 1,186.00 | 1,163.00 | 1,169.00 | 1,169.00 | -1.02% | 4,100 |
| Oct 23, 2025 | 1,173.00 | 1,184.00 | 1,166.00 | 1,181.00 | 1,181.00 | 0.94% | 7,600 |
| Oct 22, 2025 | 1,170.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | - | 8,600 |
| Oct 21, 2025 | 1,170.00 | 1,173.00 | 1,168.00 | 1,170.00 | 1,170.00 | - | 14,100 |
| Oct 20, 2025 | 1,169.00 | 1,175.00 | 1,162.00 | 1,170.00 | 1,170.00 | 0.69% | 15,400 |
| Oct 17, 2025 | 1,160.00 | 1,165.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.17% | 3,800 |
| Oct 16, 2025 | 1,155.00 | 1,162.00 | 1,150.00 | 1,160.00 | 1,160.00 | -0.17% | 5,200 |
| Oct 15, 2025 | 1,143.00 | 1,162.00 | 1,143.00 | 1,162.00 | 1,162.00 | 1.57% | 7,300 |
| Oct 14, 2025 | 1,148.00 | 1,152.00 | 1,143.00 | 1,144.00 | 1,144.00 | -0.78% | 12,200 |
| Oct 10, 2025 | 1,155.00 | 1,165.00 | 1,151.00 | 1,153.00 | 1,153.00 | -0.69% | 3,800 |
| Oct 9, 2025 | 1,160.00 | 1,164.00 | 1,160.00 | 1,161.00 | 1,161.00 | 0.09% | 3,000 |
| Oct 8, 2025 | 1,165.00 | 1,167.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.43% | 8,900 |
| Oct 7, 2025 | 1,148.00 | 1,165.00 | 1,148.00 | 1,165.00 | 1,165.00 | 1.48% | 8,400 |
| Oct 6, 2025 | 1,154.00 | 1,157.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.43% | 16,700 |
| Oct 3, 2025 | 1,142.00 | 1,157.00 | 1,142.00 | 1,153.00 | 1,153.00 | 0.96% | 3,200 |
| Oct 2, 2025 | 1,155.00 | 1,156.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.81% | 11,800 |
| Oct 1, 2025 | 1,179.00 | 1,179.00 | 1,155.00 | 1,163.00 | 1,163.00 | -0.60% | 15,800 |
| Sep 30, 2025 | 1,187.00 | 1,188.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.43% | 8,700 |
| Sep 29, 2025 | 1,191.00 | 1,191.00 | 1,185.00 | 1,187.00 | 1,187.00 | -0.84% | 11,200 |
| Sep 26, 2025 | 1,200.00 | 1,200.00 | 1,195.00 | 1,197.00 | 1,177.00 | - | 10,200 |
| Sep 25, 2025 | 1,199.00 | 1,199.00 | 1,193.00 | 1,197.00 | 1,177.00 | 0.08% | 10,000 |
| Sep 24, 2025 | 1,195.00 | 1,197.00 | 1,192.00 | 1,196.00 | 1,176.02 | 0.17% | 4,400 |
| Sep 22, 2025 | 1,200.00 | 1,200.00 | 1,194.00 | 1,194.00 | 1,174.05 | -0.08% | 5,700 |
| Sep 19, 2025 | 1,198.00 | 1,200.00 | 1,191.00 | 1,195.00 | 1,175.03 | -0.17% | 5,600 |
| Sep 18, 2025 | 1,195.00 | 1,199.00 | 1,192.00 | 1,197.00 | 1,177.00 | 0.17% | 4,200 |
| Sep 17, 2025 | 1,201.00 | 1,201.00 | 1,194.00 | 1,195.00 | 1,175.03 | -0.42% | 12,700 |
| Sep 16, 2025 | 1,201.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,179.95 | -0.33% | 12,700 |
| Sep 12, 2025 | 1,207.00 | 1,207.00 | 1,201.00 | 1,204.00 | 1,183.88 | - | 1,900 |
| Sep 11, 2025 | 1,205.00 | 1,210.00 | 1,200.00 | 1,204.00 | 1,183.88 | - | 5,200 |
| Sep 10, 2025 | 1,202.00 | 1,205.00 | 1,198.00 | 1,204.00 | 1,183.88 | 0.33% | 5,300 |
| Sep 9, 2025 | 1,211.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,179.95 | -0.83% | 9,000 |
| Sep 8, 2025 | 1,207.00 | 1,220.00 | 1,204.00 | 1,210.00 | 1,189.78 | - | 9,700 |
| Sep 5, 2025 | 1,209.00 | 1,217.00 | 1,200.00 | 1,210.00 | 1,189.78 | 0.41% | 6,100 |
| Sep 4, 2025 | 1,200.00 | 1,209.00 | 1,196.00 | 1,205.00 | 1,184.87 | 0.75% | 3,100 |
| Sep 3, 2025 | 1,211.00 | 1,212.00 | 1,192.00 | 1,196.00 | 1,176.02 | -1.24% | 11,100 |
| Sep 2, 2025 | 1,205.00 | 1,220.00 | 1,205.00 | 1,211.00 | 1,190.77 | 0.58% | 8,800 |
| Sep 1, 2025 | 1,200.00 | 1,204.00 | 1,193.00 | 1,204.00 | 1,183.88 | -0.08% | 15,200 |
| Aug 29, 2025 | 1,202.00 | 1,208.00 | 1,198.00 | 1,205.00 | 1,184.86 | 0.42% | 4,100 |
| Aug 28, 2025 | 1,202.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,179.95 | 0.17% | 3,600 |
| Aug 27, 2025 | 1,198.00 | 1,206.00 | 1,198.00 | 1,198.00 | 1,177.98 | - | 5,600 |
| Aug 26, 2025 | 1,199.00 | 1,204.00 | 1,195.00 | 1,198.00 | 1,177.98 | 0.25% | 8,000 |
| Aug 25, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,175.03 | 0.08% | 4,800 |
| Aug 22, 2025 | 1,188.00 | 1,201.00 | 1,188.00 | 1,194.00 | 1,174.05 | 0.51% | 9,100 |
| Aug 21, 2025 | 1,180.00 | 1,188.00 | 1,174.00 | 1,188.00 | 1,168.15 | 1.19% | 8,000 |
| Aug 20, 2025 | 1,175.00 | 1,181.00 | 1,174.00 | 1,174.00 | 1,154.38 | -0.09% | 8,900 |
| Aug 19, 2025 | 1,178.00 | 1,180.00 | 1,174.00 | 1,175.00 | 1,155.37 | -0.34% | 5,000 |
| Aug 18, 2025 | 1,166.00 | 1,180.00 | 1,166.00 | 1,179.00 | 1,159.30 | 1.11% | 8,500 |
| Aug 15, 2025 | 1,177.00 | 1,180.00 | 1,165.00 | 1,166.00 | 1,146.52 | -1.10% | 13,200 |
| Aug 14, 2025 | 1,195.00 | 1,195.00 | 1,179.00 | 1,179.00 | 1,159.30 | -1.42% | 13,600 |
| Aug 13, 2025 | 1,204.00 | 1,204.00 | 1,196.00 | 1,196.00 | 1,176.01 | -0.42% | 13,200 |