ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,211.00
-4.00 (-0.33%)
Oct 7, 2026, 3:30 PM JST
ALPHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,217.00 | 1,218.00 | 1,211.00 | 1,211.00 | 1,211.00 | -0.33% | 3,900 |
| Oct 6, 2026 | 1,216.00 | 1,225.00 | 1,211.00 | 1,215.00 | 1,215.00 | -0.08% | 7,300 |
| Oct 5, 2026 | 1,221.00 | 1,230.00 | 1,210.00 | 1,216.00 | 1,216.00 | -0.41% | 8,600 |
| Oct 2, 2026 | 1,231.00 | 1,231.00 | 1,220.00 | 1,221.00 | 1,221.00 | -0.65% | 7,100 |
| Oct 1, 2026 | 1,234.00 | 1,234.00 | 1,224.00 | 1,229.00 | 1,229.00 | -0.41% | 6,000 |
| Sep 30, 2026 | 1,236.00 | 1,241.00 | 1,230.00 | 1,234.00 | 1,234.00 | -0.08% | 7,000 |
| Sep 29, 2026 | 1,226.00 | 1,240.00 | 1,226.00 | 1,235.00 | 1,235.00 | 0.24% | 5,900 |
| Sep 28, 2026 | 1,250.00 | 1,255.00 | 1,250.00 | 1,253.00 | 1,232.00 | 0.32% | 4,800 |
| Sep 25, 2026 | 1,247.00 | 1,249.00 | 1,245.00 | 1,249.00 | 1,228.07 | 0.16% | 2,100 |
| Sep 24, 2026 | 1,246.00 | 1,247.00 | 1,244.00 | 1,247.00 | 1,226.10 | - | 2,700 |
| Sep 18, 2026 | 1,258.00 | 1,258.00 | 1,240.00 | 1,247.00 | 1,226.10 | -0.40% | 7,000 |
| Sep 17, 2026 | 1,249.00 | 1,260.00 | 1,249.00 | 1,252.00 | 1,231.02 | 0.24% | 3,600 |
| Sep 16, 2026 | 1,249.00 | 1,251.00 | 1,247.00 | 1,249.00 | 1,228.07 | 0.40% | 3,100 |
| Sep 15, 2026 | 1,242.00 | 1,247.00 | 1,242.00 | 1,244.00 | 1,223.15 | 0.08% | 2,000 |
| Sep 14, 2026 | 1,244.00 | 1,245.00 | 1,241.00 | 1,243.00 | 1,222.17 | 0.16% | 2,000 |
| Sep 11, 2026 | 1,248.00 | 1,248.00 | 1,240.00 | 1,241.00 | 1,220.20 | -0.16% | 4,400 |
| Sep 10, 2026 | 1,246.00 | 1,250.00 | 1,241.00 | 1,243.00 | 1,222.17 | - | 3,600 |
| Sep 9, 2026 | 1,244.00 | 1,249.00 | 1,241.00 | 1,243.00 | 1,222.17 | -0.08% | 2,300 |
| Sep 8, 2026 | 1,247.00 | 1,248.00 | 1,242.00 | 1,244.00 | 1,223.15 | - | 2,800 |
| Sep 7, 2026 | 1,248.00 | 1,249.00 | 1,243.00 | 1,244.00 | 1,223.15 | -0.40% | 3,000 |
| Sep 4, 2026 | 1,244.00 | 1,249.00 | 1,239.00 | 1,249.00 | 1,228.07 | 0.64% | 5,600 |
| Sep 3, 2026 | 1,242.00 | 1,248.00 | 1,238.00 | 1,241.00 | 1,220.20 | -0.08% | 6,200 |
| Sep 2, 2026 | 1,252.00 | 1,253.00 | 1,242.00 | 1,242.00 | 1,221.18 | -0.32% | 6,200 |
| Sep 1, 2026 | 1,245.00 | 1,255.00 | 1,244.00 | 1,246.00 | 1,225.12 | 0.08% | 5,800 |
| Aug 31, 2026 | 1,253.00 | 1,253.00 | 1,245.00 | 1,245.00 | 1,224.13 | -0.16% | 3,500 |
| Aug 28, 2026 | 1,248.00 | 1,251.00 | 1,247.00 | 1,247.00 | 1,226.10 | -0.08% | 5,200 |
| Aug 27, 2026 | 1,252.00 | 1,254.00 | 1,245.00 | 1,248.00 | 1,227.08 | - | 4,100 |
| Aug 26, 2026 | 1,249.00 | 1,250.00 | 1,245.00 | 1,248.00 | 1,227.08 | -0.16% | 3,500 |
| Aug 25, 2026 | 1,254.00 | 1,256.00 | 1,247.00 | 1,250.00 | 1,229.05 | -0.48% | 3,800 |
| Aug 24, 2026 | 1,275.00 | 1,275.00 | 1,247.00 | 1,256.00 | 1,234.95 | -0.24% | 6,800 |
| Aug 21, 2026 | 1,246.00 | 1,259.00 | 1,241.00 | 1,259.00 | 1,237.90 | 1.12% | 4,100 |
| Aug 20, 2026 | 1,239.00 | 1,250.00 | 1,239.00 | 1,245.00 | 1,224.13 | 0.24% | 2,500 |
| Aug 19, 2026 | 1,244.00 | 1,250.00 | 1,240.00 | 1,242.00 | 1,221.18 | -0.40% | 2,900 |
| Aug 18, 2026 | 1,252.00 | 1,253.00 | 1,246.00 | 1,247.00 | 1,226.10 | -0.40% | 4,100 |
| Aug 17, 2026 | 1,253.00 | 1,253.00 | 1,247.00 | 1,252.00 | 1,231.02 | -0.08% | 2,000 |
| Aug 14, 2026 | 1,240.00 | 1,253.00 | 1,237.00 | 1,253.00 | 1,232.00 | 1.54% | 4,100 |
| Aug 13, 2026 | 1,237.00 | 1,240.00 | 1,234.00 | 1,234.00 | 1,213.32 | 0.49% | 1,500 |
| Aug 12, 2026 | 1,230.00 | 1,245.00 | 1,228.00 | 1,228.00 | 1,207.42 | -0.24% | 6,400 |
| Aug 10, 2026 | 1,247.00 | 1,247.00 | 1,221.00 | 1,231.00 | 1,210.37 | -1.12% | 8,200 |
| Aug 7, 2026 | 1,227.00 | 1,245.00 | 1,227.00 | 1,245.00 | 1,224.13 | 0.40% | 8,400 |
| Aug 6, 2026 | 1,223.00 | 1,247.00 | 1,223.00 | 1,240.00 | 1,219.22 | 1.31% | 6,500 |
| Aug 5, 2026 | 1,222.00 | 1,232.00 | 1,222.00 | 1,224.00 | 1,203.49 | 0.16% | 4,200 |
| Aug 4, 2026 | 1,232.00 | 1,232.00 | 1,220.00 | 1,222.00 | 1,201.52 | -0.49% | 7,000 |
| Aug 3, 2026 | 1,227.00 | 1,228.00 | 1,222.00 | 1,228.00 | 1,207.42 | 0.57% | 5,100 |
| Jul 31, 2026 | 1,222.00 | 1,223.00 | 1,215.00 | 1,221.00 | 1,200.54 | - | 15,100 |
| Jul 30, 2026 | 1,223.00 | 1,226.00 | 1,221.00 | 1,221.00 | 1,200.54 | -0.16% | 2,600 |
| Jul 29, 2026 | 1,223.00 | 1,230.00 | 1,221.00 | 1,223.00 | 1,202.50 | - | 11,900 |
| Jul 28, 2026 | 1,227.00 | 1,230.00 | 1,223.00 | 1,223.00 | 1,202.50 | -0.08% | 6,900 |
| Jul 27, 2026 | 1,224.00 | 1,246.00 | 1,223.00 | 1,224.00 | 1,203.49 | 0.08% | 13,400 |
| Jul 24, 2026 | 1,240.00 | 1,240.00 | 1,222.00 | 1,223.00 | 1,202.50 | - | 14,000 |