ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,209.00
+6.00 (0.50%)
Aug 1, 2025, 3:30 PM JST
ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,093.00 | 1,127.00 | 1,090.00 | 1,117.00 | 1,117.00 | 3.43% | 47,300 |
| Jul 4, 2025 | 1,088.00 | 1,088.00 | 1,079.00 | 1,080.00 | 1,080.00 | - | 10,900 |
| Jul 3, 2025 | 1,072.00 | 1,082.00 | 1,071.00 | 1,080.00 | 1,080.00 | 0.75% | 6,800 |
| Jul 2, 2025 | 1,078.00 | 1,089.00 | 1,072.00 | 1,072.00 | 1,072.00 | -0.56% | 19,100 |
| Jul 1, 2025 | 1,100.00 | 1,103.00 | 1,078.00 | 1,078.00 | 1,078.00 | -1.64% | 34,800 |
| Jun 30, 2025 | 1,056.00 | 1,099.00 | 1,056.00 | 1,096.00 | 1,096.00 | 5.49% | 46,500 |
| Jun 27, 2025 | 1,050.00 | 1,050.00 | 1,031.00 | 1,039.00 | 1,039.00 | 1.76% | 35,000 |
| Jun 26, 2025 | 1,030.00 | 1,030.00 | 1,018.00 | 1,021.00 | 1,021.00 | -0.10% | 24,700 |
| Jun 25, 2025 | 1,032.00 | 1,032.00 | 1,018.00 | 1,022.00 | 1,022.00 | 0.20% | 27,900 |
| Jun 24, 2025 | 1,020.00 | 1,020.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.29% | 15,800 |
| Jun 23, 2025 | 1,040.00 | 1,040.00 | 1,016.00 | 1,017.00 | 1,017.00 | -0.20% | 83,500 |
| Jun 20, 2025 | 1,025.00 | 1,025.00 | 1,018.00 | 1,019.00 | 1,019.00 | - | 5,500 |
| Jun 19, 2025 | 1,027.00 | 1,027.00 | 1,018.00 | 1,019.00 | 1,019.00 | -0.29% | 11,000 |
| Jun 18, 2025 | 1,017.00 | 1,022.00 | 1,017.00 | 1,022.00 | 1,022.00 | 0.39% | 10,100 |
| Jun 17, 2025 | 1,020.00 | 1,020.00 | 1,018.00 | 1,018.00 | 1,018.00 | - | 10,400 |
| Jun 16, 2025 | 1,017.00 | 1,018.00 | 1,015.00 | 1,018.00 | 1,018.00 | 0.10% | 12,400 |
| Jun 13, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,017.00 | 1,017.00 | -0.29% | 14,400 |
| Jun 12, 2025 | 1,021.00 | 1,022.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.10% | 12,200 |
| Jun 11, 2025 | 1,018.00 | 1,021.00 | 1,017.00 | 1,021.00 | 1,021.00 | 0.39% | 9,800 |
| Jun 10, 2025 | 1,022.00 | 1,022.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.29% | 7,400 |
| Jun 9, 2025 | 1,022.00 | 1,022.00 | 1,017.00 | 1,020.00 | 1,020.00 | 0.20% | 12,500 |
| Jun 6, 2025 | 1,020.00 | 1,021.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.10% | 9,700 |
| Jun 5, 2025 | 1,023.00 | 1,023.00 | 1,013.00 | 1,019.00 | 1,019.00 | -0.39% | 10,900 |
| Jun 4, 2025 | 1,024.00 | 1,025.00 | 1,018.00 | 1,023.00 | 1,023.00 | 0.29% | 10,400 |
| Jun 3, 2025 | 1,026.00 | 1,026.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.29% | 18,100 |
| Jun 2, 2025 | 1,028.00 | 1,028.00 | 1,018.00 | 1,023.00 | 1,023.00 | -0.39% | 28,400 |
| May 30, 2025 | 1,025.00 | 1,027.00 | 1,020.00 | 1,027.00 | 1,027.00 | - | 14,400 |
| May 29, 2025 | 1,022.00 | 1,027.00 | 1,021.00 | 1,027.00 | 1,027.00 | 0.69% | 10,800 |
| May 28, 2025 | 1,025.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.20% | 20,800 |
| May 27, 2025 | 1,029.00 | 1,030.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.29% | 8,900 |
| May 26, 2025 | 1,038.00 | 1,039.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 11,700 |
| May 23, 2025 | 1,041.00 | 1,041.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 13,300 |