ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,357.00
-8.00 (-0.59%)
At close: Mar 27, 2026
ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,368.00 | 1,369.00 | 1,355.00 | 1,357.00 | 1,357.00 | -0.59% | 12,000 |
| Mar 26, 2026 | 1,363.00 | 1,365.00 | 1,352.00 | 1,365.00 | 1,365.00 | 0.15% | 7,300 |
| Mar 25, 2026 | 1,361.00 | 1,369.00 | 1,350.00 | 1,363.00 | 1,363.00 | 2.10% | 12,800 |
| Mar 24, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.07% | 4,300 |
| Mar 23, 2026 | 1,360.00 | 1,362.00 | 1,334.00 | 1,334.00 | 1,334.00 | -2.06% | 11,400 |
| Mar 19, 2026 | 1,371.00 | 1,374.00 | 1,361.00 | 1,362.00 | 1,362.00 | -0.51% | 6,500 |
| Mar 18, 2026 | 1,367.00 | 1,375.00 | 1,366.00 | 1,369.00 | 1,369.00 | - | 3,800 |
| Mar 17, 2026 | 1,370.00 | 1,380.00 | 1,362.00 | 1,369.00 | 1,369.00 | - | 5,100 |
| Mar 16, 2026 | 1,356.00 | 1,384.00 | 1,356.00 | 1,369.00 | 1,369.00 | 0.96% | 4,400 |
| Mar 13, 2026 | 1,367.00 | 1,389.00 | 1,355.00 | 1,356.00 | 1,356.00 | -1.17% | 9,900 |
| Mar 12, 2026 | 1,386.00 | 1,391.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.37% | 9,000 |
| Mar 11, 2026 | 1,397.00 | 1,402.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.07% | 3,900 |
| Mar 10, 2026 | 1,397.00 | 1,398.00 | 1,382.00 | 1,392.00 | 1,392.00 | 1.09% | 6,000 |
| Mar 9, 2026 | 1,352.00 | 1,379.00 | 1,347.00 | 1,377.00 | 1,377.00 | -0.58% | 13,000 |
| 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 |