ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,248.00
0.00 (0.00%)
Aug 27, 2026, 3:30 PM JST
ALPHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,252.00 | 1,254.00 | 1,245.00 | 1,248.00 | 1,248.00 | - | 4,100 |
| Aug 26, 2026 | 1,249.00 | 1,250.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.16% | 3,500 |
| Aug 25, 2026 | 1,254.00 | 1,256.00 | 1,247.00 | 1,250.00 | 1,250.00 | -0.48% | 3,800 |
| Aug 24, 2026 | 1,275.00 | 1,275.00 | 1,247.00 | 1,256.00 | 1,256.00 | -0.24% | 6,800 |
| Aug 21, 2026 | 1,246.00 | 1,259.00 | 1,241.00 | 1,259.00 | 1,259.00 | 1.12% | 4,100 |
| Aug 20, 2026 | 1,239.00 | 1,250.00 | 1,239.00 | 1,245.00 | 1,245.00 | 0.24% | 2,500 |
| Aug 19, 2026 | 1,244.00 | 1,250.00 | 1,240.00 | 1,242.00 | 1,242.00 | -0.40% | 2,900 |
| Aug 18, 2026 | 1,252.00 | 1,253.00 | 1,246.00 | 1,247.00 | 1,247.00 | -0.40% | 4,100 |
| Aug 17, 2026 | 1,253.00 | 1,253.00 | 1,247.00 | 1,252.00 | 1,252.00 | -0.08% | 2,000 |
| Aug 14, 2026 | 1,240.00 | 1,253.00 | 1,237.00 | 1,253.00 | 1,253.00 | 1.54% | 4,100 |
| Aug 13, 2026 | 1,237.00 | 1,240.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.49% | 1,500 |
| Aug 12, 2026 | 1,230.00 | 1,245.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.24% | 6,400 |
| Aug 10, 2026 | 1,247.00 | 1,247.00 | 1,221.00 | 1,231.00 | 1,231.00 | -1.12% | 8,200 |
| Aug 7, 2026 | 1,227.00 | 1,245.00 | 1,227.00 | 1,245.00 | 1,245.00 | 0.40% | 8,400 |
| Aug 6, 2026 | 1,223.00 | 1,247.00 | 1,223.00 | 1,240.00 | 1,240.00 | 1.31% | 6,500 |
| Aug 5, 2026 | 1,222.00 | 1,232.00 | 1,222.00 | 1,224.00 | 1,224.00 | 0.16% | 4,200 |
| Aug 4, 2026 | 1,232.00 | 1,232.00 | 1,220.00 | 1,222.00 | 1,222.00 | -0.49% | 7,000 |
| Aug 3, 2026 | 1,227.00 | 1,228.00 | 1,222.00 | 1,228.00 | 1,228.00 | 0.57% | 5,100 |
| Jul 31, 2026 | 1,222.00 | 1,223.00 | 1,215.00 | 1,221.00 | 1,221.00 | - | 15,100 |
| Jul 30, 2026 | 1,223.00 | 1,226.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.16% | 2,600 |
| Jul 29, 2026 | 1,223.00 | 1,230.00 | 1,221.00 | 1,223.00 | 1,223.00 | - | 11,900 |
| Jul 28, 2026 | 1,227.00 | 1,230.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.08% | 6,900 |
| Jul 27, 2026 | 1,224.00 | 1,246.00 | 1,223.00 | 1,224.00 | 1,224.00 | 0.08% | 13,400 |
| Jul 24, 2026 | 1,240.00 | 1,240.00 | 1,222.00 | 1,223.00 | 1,223.00 | - | 14,000 |
| Jul 23, 2026 | 1,224.00 | 1,234.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.08% | 4,900 |
| Jul 22, 2026 | 1,225.00 | 1,238.00 | 1,224.00 | 1,224.00 | 1,224.00 | - | 13,600 |
| Jul 21, 2026 | 1,228.00 | 1,244.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.33% | 15,500 |
| Jul 17, 2026 | 1,233.00 | 1,245.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.24% | 10,000 |
| Jul 16, 2026 | 1,231.00 | 1,233.00 | 1,230.00 | 1,231.00 | 1,231.00 | - | 6,600 |
| Jul 15, 2026 | 1,235.00 | 1,235.00 | 1,228.00 | 1,231.00 | 1,231.00 | -0.32% | 8,000 |
| Jul 14, 2026 | 1,248.00 | 1,248.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.24% | 6,200 |
| Jul 13, 2026 | 1,249.00 | 1,249.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.88% | 4,700 |
| Jul 10, 2026 | 1,255.00 | 1,255.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.08% | 2,500 |
| Jul 9, 2026 | 1,254.00 | 1,254.00 | 1,250.00 | 1,250.00 | 1,250.00 | -0.40% | 1,800 |
| Jul 8, 2026 | 1,255.00 | 1,262.00 | 1,254.00 | 1,255.00 | 1,255.00 | 0.40% | 1,700 |
| Jul 7, 2026 | 1,245.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,250.00 | 0.64% | 2,000 |
| Jul 6, 2026 | 1,246.00 | 1,258.00 | 1,242.00 | 1,242.00 | 1,242.00 | 0.40% | 8,100 |
| Jul 3, 2026 | 1,247.00 | 1,247.00 | 1,232.00 | 1,237.00 | 1,237.00 | 0.57% | 9,700 |
| Jul 2, 2026 | 1,223.00 | 1,238.00 | 1,220.00 | 1,230.00 | 1,230.00 | 2.16% | 8,700 |
| Jul 1, 2026 | 1,215.00 | 1,227.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.99% | 12,500 |
| Jun 30, 2026 | 1,218.00 | 1,244.00 | 1,216.00 | 1,216.00 | 1,216.00 | -0.16% | 3,100 |
| Jun 29, 2026 | 1,206.00 | 1,218.00 | 1,206.00 | 1,218.00 | 1,218.00 | 1.16% | 2,200 |
| Jun 26, 2026 | 1,210.00 | 1,210.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.41% | 1,400 |
| Jun 25, 2026 | 1,210.00 | 1,210.00 | 1,187.00 | 1,209.00 | 1,209.00 | 1.60% | 12,900 |
| Jun 24, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.92% | 11,500 |
| Jun 23, 2026 | 1,235.00 | 1,235.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.33% | 8,400 |
| Jun 22, 2026 | 1,209.00 | 1,228.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.08% | 5,800 |
| Jun 19, 2026 | 1,221.00 | 1,221.00 | 1,206.00 | 1,206.00 | 1,206.00 | -1.23% | 4,400 |
| Jun 18, 2026 | 1,243.00 | 1,245.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.85% | 3,900 |
| Jun 17, 2026 | 1,194.00 | 1,246.00 | 1,194.00 | 1,244.00 | 1,244.00 | 3.75% | 11,200 |