ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,385.00
-11.00 (-0.79%)
At close: Mar 6, 2026
ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,394.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,385.00 | -0.79% | 7,000 |
| Mar 5, 2026 | 1,370.00 | 1,404.00 | 1,370.00 | 1,396.00 | 1,396.00 | 3.79% | 13,100 |
| Mar 4, 2026 | 1,368.00 | 1,368.00 | 1,333.00 | 1,345.00 | 1,345.00 | -3.17% | 27,500 |
| Mar 3, 2026 | 1,400.00 | 1,404.00 | 1,378.00 | 1,389.00 | 1,389.00 | -0.57% | 14,400 |
| Mar 2, 2026 | 1,378.00 | 1,405.00 | 1,368.00 | 1,397.00 | 1,397.00 | 1.23% | 22,300 |
| Feb 27, 2026 | 1,351.00 | 1,380.00 | 1,351.00 | 1,380.00 | 1,380.00 | 2.22% | 13,800 |
| Feb 26, 2026 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.60% | 9,200 |
| Feb 25, 2026 | 1,344.00 | 1,348.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.15% | 6,900 |
| Feb 24, 2026 | 1,320.00 | 1,341.00 | 1,316.00 | 1,340.00 | 1,340.00 | 2.76% | 18,500 |
| Feb 20, 2026 | 1,303.00 | 1,304.00 | 1,301.00 | 1,304.00 | 1,304.00 | 0.08% | 3,300 |
| Feb 19, 2026 | 1,290.00 | 1,303.00 | 1,290.00 | 1,303.00 | 1,303.00 | 1.40% | 10,800 |
| Feb 18, 2026 | 1,286.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 3,300 |
| Feb 17, 2026 | 1,291.00 | 1,296.00 | 1,285.00 | 1,286.00 | 1,286.00 | 0.78% | 4,900 |
| Feb 16, 2026 | 1,290.00 | 1,298.00 | 1,269.00 | 1,276.00 | 1,276.00 | -0.31% | 12,700 |
| Feb 13, 2026 | 1,287.00 | 1,299.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.85% | 13,100 |
| Feb 12, 2026 | 1,290.00 | 1,291.00 | 1,280.00 | 1,291.00 | 1,291.00 | 0.16% | 9,000 |
| Feb 10, 2026 | 1,287.00 | 1,289.00 | 1,263.00 | 1,289.00 | 1,289.00 | 0.62% | 7,600 |
| Feb 9, 2026 | 1,273.00 | 1,281.00 | 1,268.00 | 1,281.00 | 1,281.00 | 0.71% | 4,600 |
| Feb 6, 2026 | 1,267.00 | 1,272.00 | 1,260.00 | 1,272.00 | 1,272.00 | 0.39% | 2,900 |
| Feb 5, 2026 | 1,261.00 | 1,270.00 | 1,261.00 | 1,267.00 | 1,267.00 | 0.32% | 2,400 |
| Feb 4, 2026 | 1,266.00 | 1,277.00 | 1,262.00 | 1,263.00 | 1,263.00 | -0.16% | 5,000 |
| Feb 3, 2026 | 1,282.00 | 1,283.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.39% | 6,200 |
| Feb 2, 2026 | 1,284.00 | 1,287.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.70% | 5,200 |
| Jan 30, 2026 | 1,283.00 | 1,289.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.31% | 3,400 |
| Jan 29, 2026 | 1,280.00 | 1,283.00 | 1,276.00 | 1,283.00 | 1,283.00 | 0.63% | 7,100 |
| Jan 28, 2026 | 1,280.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.70% | 3,800 |
| Jan 27, 2026 | 1,286.00 | 1,286.00 | 1,270.00 | 1,284.00 | 1,284.00 | 0.55% | 6,800 |
| Jan 26, 2026 | 1,290.00 | 1,291.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.01% | 5,000 |
| 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 |