ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,197.00
+2.00 (0.17%)
Sep 18, 2025, 3:30 PM JST
ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,195.00 | 1,199.00 | 1,192.00 | 1,197.00 | 1,197.00 | 0.17% | 4,200 |
| Sep 17, 2025 | 1,201.00 | 1,201.00 | 1,194.00 | 1,195.00 | 1,195.00 | -0.42% | 12,700 |
| Sep 16, 2025 | 1,201.00 | 1,212.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.33% | 10,400 |
| Sep 12, 2025 | 1,207.00 | 1,207.00 | 1,201.00 | 1,204.00 | 1,204.00 | - | 1,900 |
| Sep 11, 2025 | 1,205.00 | 1,210.00 | 1,200.00 | 1,204.00 | 1,204.00 | - | 5,200 |
| Sep 10, 2025 | 1,202.00 | 1,205.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.33% | 5,300 |
| Sep 9, 2025 | 1,211.00 | 1,211.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 9,000 |
| Sep 8, 2025 | 1,207.00 | 1,220.00 | 1,204.00 | 1,210.00 | 1,210.00 | - | 9,700 |
| Sep 5, 2025 | 1,209.00 | 1,217.00 | 1,200.00 | 1,210.00 | 1,210.00 | 0.41% | 6,100 |
| Sep 4, 2025 | 1,200.00 | 1,209.00 | 1,196.00 | 1,205.00 | 1,205.00 | 0.75% | 3,100 |
| Sep 3, 2025 | 1,211.00 | 1,212.00 | 1,192.00 | 1,196.00 | 1,196.00 | -1.24% | 11,100 |
| Sep 2, 2025 | 1,205.00 | 1,220.00 | 1,205.00 | 1,211.00 | 1,211.00 | 0.58% | 8,800 |
| Sep 1, 2025 | 1,200.00 | 1,204.00 | 1,193.00 | 1,204.00 | 1,204.00 | -0.08% | 15,200 |
| Aug 29, 2025 | 1,202.00 | 1,208.00 | 1,198.00 | 1,205.00 | 1,205.00 | 0.42% | 4,100 |
| Aug 28, 2025 | 1,202.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.17% | 3,600 |
| Aug 27, 2025 | 1,198.00 | 1,206.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | 5,600 |
| Aug 26, 2025 | 1,199.00 | 1,204.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.25% | 8,000 |
| Aug 25, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.08% | 4,800 |
| Aug 22, 2025 | 1,188.00 | 1,201.00 | 1,188.00 | 1,194.00 | 1,194.00 | 0.51% | 9,100 |
| Aug 21, 2025 | 1,180.00 | 1,188.00 | 1,174.00 | 1,188.00 | 1,188.00 | 1.19% | 8,000 |
| Aug 20, 2025 | 1,175.00 | 1,181.00 | 1,174.00 | 1,174.00 | 1,174.00 | -0.09% | 8,900 |
| Aug 19, 2025 | 1,178.00 | 1,180.00 | 1,174.00 | 1,175.00 | 1,175.00 | -0.34% | 5,000 |
| Aug 18, 2025 | 1,166.00 | 1,180.00 | 1,166.00 | 1,179.00 | 1,179.00 | 1.11% | 8,500 |
| Aug 15, 2025 | 1,177.00 | 1,180.00 | 1,165.00 | 1,166.00 | 1,166.00 | -1.10% | 13,200 |
| Aug 14, 2025 | 1,195.00 | 1,195.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.42% | 13,600 |
| Aug 13, 2025 | 1,204.00 | 1,204.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.42% | 13,200 |
| Aug 12, 2025 | 1,204.00 | 1,210.00 | 1,201.00 | 1,201.00 | 1,201.00 | - | 7,200 |
| Aug 8, 2025 | 1,200.00 | 1,208.00 | 1,197.00 | 1,201.00 | 1,201.00 | -0.50% | 16,700 |
| Aug 7, 2025 | 1,209.00 | 1,210.00 | 1,206.00 | 1,207.00 | 1,207.00 | 0.17% | 8,000 |
| Aug 6, 2025 | 1,205.00 | 1,213.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.25% | 5,800 |
| Aug 5, 2025 | 1,207.00 | 1,209.00 | 1,202.00 | 1,208.00 | 1,208.00 | 0.17% | 6,700 |
| Aug 4, 2025 | 1,202.00 | 1,216.00 | 1,202.00 | 1,206.00 | 1,206.00 | -0.25% | 7,500 |
| Aug 1, 2025 | 1,204.00 | 1,212.00 | 1,200.00 | 1,209.00 | 1,209.00 | 0.50% | 7,900 |
| Jul 31, 2025 | 1,222.00 | 1,222.00 | 1,199.00 | 1,203.00 | 1,203.00 | -1.31% | 17,500 |
| Jul 30, 2025 | 1,202.00 | 1,220.00 | 1,201.00 | 1,219.00 | 1,219.00 | 1.25% | 8,800 |
| Jul 29, 2025 | 1,202.00 | 1,212.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.25% | 10,800 |
| Jul 28, 2025 | 1,223.00 | 1,223.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.80% | 16,700 |
| Jul 25, 2025 | 1,232.00 | 1,232.00 | 1,214.00 | 1,223.00 | 1,223.00 | -0.33% | 17,800 |
| Jul 24, 2025 | 1,223.00 | 1,232.00 | 1,208.00 | 1,227.00 | 1,227.00 | 1.66% | 38,100 |
| Jul 23, 2025 | 1,202.00 | 1,217.00 | 1,198.00 | 1,207.00 | 1,207.00 | 0.75% | 22,200 |
| Jul 22, 2025 | 1,183.00 | 1,204.00 | 1,182.00 | 1,198.00 | 1,198.00 | 0.76% | 22,200 |
| Jul 18, 2025 | 1,185.00 | 1,190.00 | 1,177.00 | 1,189.00 | 1,189.00 | 0.34% | 13,100 |
| Jul 17, 2025 | 1,171.00 | 1,185.00 | 1,164.00 | 1,185.00 | 1,185.00 | 0.94% | 16,300 |
| Jul 16, 2025 | 1,175.00 | 1,177.00 | 1,169.00 | 1,174.00 | 1,174.00 | - | 11,900 |
| Jul 15, 2025 | 1,173.00 | 1,174.00 | 1,167.00 | 1,174.00 | 1,174.00 | 0.17% | 8,900 |
| Jul 14, 2025 | 1,160.00 | 1,184.00 | 1,160.00 | 1,172.00 | 1,172.00 | 1.82% | 19,600 |
| Jul 11, 2025 | 1,140.00 | 1,152.00 | 1,139.00 | 1,151.00 | 1,151.00 | 1.32% | 17,100 |
| Jul 10, 2025 | 1,149.00 | 1,152.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.79% | 13,700 |
| Jul 9, 2025 | 1,124.00 | 1,146.00 | 1,124.00 | 1,145.00 | 1,145.00 | 2.23% | 18,700 |
| Jul 8, 2025 | 1,120.00 | 1,120.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.27% | 10,100 |