ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,237.00
-1.00 (-0.08%)
May 28, 2026, 3:10 PM JST
ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,238.00 | 1,246.00 | 1,227.00 | 1,227.00 | - | -0.89% | 2,900 |
| May 27, 2026 | 1,251.00 | 1,260.00 | 1,222.00 | 1,238.00 | 1,238.00 | -0.64% | 20,300 |
| May 26, 2026 | 1,236.00 | 1,298.00 | 1,235.00 | 1,246.00 | 1,246.00 | 0.89% | 11,400 |
| May 25, 2026 | 1,236.00 | 1,250.00 | 1,235.00 | 1,235.00 | 1,235.00 | - | 2,600 |
| May 22, 2026 | 1,230.00 | 1,236.00 | 1,220.00 | 1,235.00 | 1,235.00 | 0.82% | 7,100 |
| May 21, 2026 | 1,230.00 | 1,235.00 | 1,218.00 | 1,225.00 | 1,225.00 | - | 2,400 |
| May 20, 2026 | 1,226.00 | 1,232.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.16% | 2,600 |
| May 19, 2026 | 1,229.00 | 1,234.00 | 1,220.00 | 1,223.00 | 1,223.00 | 0.91% | 1,500 |
| May 18, 2026 | 1,249.00 | 1,249.00 | 1,205.00 | 1,212.00 | 1,212.00 | -3.04% | 12,200 |
| May 15, 2026 | 1,246.00 | 1,250.00 | 1,221.00 | 1,250.00 | 1,250.00 | -0.64% | 3,900 |
| May 14, 2026 | 1,228.00 | 1,260.00 | 1,224.00 | 1,258.00 | 1,258.00 | 3.54% | 11,000 |
| May 13, 2026 | 1,214.00 | 1,220.00 | 1,214.00 | 1,215.00 | 1,215.00 | -0.16% | 400 |
| May 12, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.57% | 6,500 |
| May 11, 2026 | 1,220.00 | 1,224.00 | 1,220.00 | 1,224.00 | 1,224.00 | 1.07% | 3,100 |
| May 8, 2026 | 1,220.00 | 1,220.00 | 1,207.00 | 1,211.00 | 1,211.00 | -0.74% | 2,400 |
| May 7, 2026 | 1,208.00 | 1,228.00 | 1,208.00 | 1,220.00 | 1,220.00 | 1.41% | 6,700 |
| May 1, 2026 | 1,210.00 | 1,216.00 | 1,194.00 | 1,203.00 | 1,203.00 | -0.99% | 11,700 |
| Apr 30, 2026 | 1,222.00 | 1,229.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.16% | 5,300 |
| Apr 28, 2026 | 1,211.00 | 1,225.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.49% | 1,600 |
| Apr 27, 2026 | 1,209.00 | 1,223.00 | 1,207.00 | 1,223.00 | 1,223.00 | 1.33% | 2,800 |
| Apr 24, 2026 | 1,223.00 | 1,223.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | 2,800 |
| Apr 23, 2026 | 1,222.00 | 1,229.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.31% | 8,900 |
| Apr 22, 2026 | 1,250.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,223.00 | -2.16% | 9,000 |
| Apr 21, 2026 | 1,238.00 | 1,250.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.16% | 4,200 |
| Apr 20, 2026 | 1,249.00 | 1,255.00 | 1,237.00 | 1,248.00 | 1,248.00 | 0.73% | 6,500 |
| Apr 17, 2026 | 1,239.00 | 1,240.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.08% | 600 |
| Apr 16, 2026 | 1,236.00 | 1,249.00 | 1,233.00 | 1,238.00 | 1,238.00 | 0.24% | 7,300 |
| Apr 15, 2026 | 1,245.00 | 1,247.00 | 1,231.00 | 1,235.00 | 1,235.00 | -0.48% | 3,400 |
| Apr 14, 2026 | 1,248.00 | 1,256.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.08% | 6,300 |
| Apr 13, 2026 | 1,249.00 | 1,249.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.24% | 2,900 |
| Apr 10, 2026 | 1,239.00 | 1,244.00 | 1,234.00 | 1,239.00 | 1,239.00 | - | 3,400 |
| Apr 9, 2026 | 1,237.00 | 1,244.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.16% | 1,900 |
| Apr 8, 2026 | 1,234.00 | 1,240.00 | 1,230.00 | 1,237.00 | 1,237.00 | 0.73% | 8,100 |
| Apr 7, 2026 | 1,221.00 | 1,228.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.66% | 3,800 |
| Apr 6, 2026 | 1,221.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 6,000 |
| Apr 3, 2026 | 1,225.00 | 1,237.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.25% | 8,100 |
| Apr 2, 2026 | 1,232.00 | 1,236.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.73% | 12,300 |
| Apr 1, 2026 | 1,243.00 | 1,249.00 | 1,223.00 | 1,232.00 | 1,232.00 | -0.88% | 10,400 |
| Mar 31, 2026 | 1,241.00 | 1,251.00 | 1,241.00 | 1,243.00 | 1,243.00 | -0.64% | 11,200 |
| Mar 30, 2026 | 1,237.00 | 1,266.00 | 1,205.00 | 1,251.00 | 1,251.00 | -5.73% | 20,400 |
| Mar 27, 2026 | 1,368.00 | 1,369.00 | 1,355.00 | 1,357.00 | 1,327.00 | -0.59% | 12,000 |
| Mar 26, 2026 | 1,363.00 | 1,365.00 | 1,352.00 | 1,365.00 | 1,334.82 | 0.15% | 7,300 |
| Mar 25, 2026 | 1,361.00 | 1,369.00 | 1,350.00 | 1,363.00 | 1,332.87 | 2.10% | 12,800 |
| Mar 24, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,335.00 | 1,305.49 | 0.07% | 4,300 |
| Mar 23, 2026 | 1,360.00 | 1,362.00 | 1,334.00 | 1,334.00 | 1,304.51 | -2.06% | 11,400 |
| Mar 19, 2026 | 1,371.00 | 1,374.00 | 1,361.00 | 1,362.00 | 1,331.89 | -0.51% | 6,500 |
| Mar 18, 2026 | 1,367.00 | 1,375.00 | 1,366.00 | 1,369.00 | 1,338.73 | - | 3,800 |
| Mar 17, 2026 | 1,370.00 | 1,380.00 | 1,362.00 | 1,369.00 | 1,338.73 | - | 5,100 |
| Mar 16, 2026 | 1,356.00 | 1,384.00 | 1,356.00 | 1,369.00 | 1,338.73 | 0.96% | 4,400 |
| Mar 13, 2026 | 1,367.00 | 1,389.00 | 1,355.00 | 1,356.00 | 1,326.02 | -1.17% | 9,900 |