ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,182.00
+2.00 (0.17%)
Nov 5, 2026, 3:24 PM JST
ALPHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,181.00 | 1,187.00 | 1,181.00 | 1,182.00 | 1,182.00 | 0.17% | 5,600 |
| Nov 4, 2026 | 1,193.00 | 1,198.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.92% | 15,800 |
| Nov 2, 2026 | 1,193.00 | 1,198.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.08% | 7,400 |
| Oct 30, 2026 | 1,196.00 | 1,198.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.25% | 5,000 |
| Oct 29, 2026 | 1,200.00 | 1,201.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 3,500 |
| Oct 28, 2026 | 1,202.00 | 1,204.00 | 1,194.00 | 1,200.00 | 1,200.00 | -0.25% | 10,200 |
| Oct 27, 2026 | 1,203.00 | 1,203.00 | 1,201.00 | 1,203.00 | 1,203.00 | 0.08% | 3,800 |
| Oct 26, 2026 | 1,202.00 | 1,207.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.17% | 6,400 |
| Oct 23, 2026 | 1,213.00 | 1,213.00 | 1,203.00 | 1,204.00 | 1,204.00 | -0.33% | 6,600 |
| Oct 22, 2026 | 1,212.00 | 1,212.00 | 1,205.00 | 1,208.00 | 1,208.00 | 0.25% | 1,500 |
| Oct 21, 2026 | 1,211.00 | 1,213.00 | 1,205.00 | 1,205.00 | 1,205.00 | - | 2,400 |
| Oct 20, 2026 | 1,211.00 | 1,212.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.50% | 3,500 |
| Oct 19, 2026 | 1,208.00 | 1,211.00 | 1,206.00 | 1,211.00 | 1,211.00 | 0.50% | 2,600 |
| Oct 16, 2026 | 1,209.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.33% | 2,400 |
| Oct 15, 2026 | 1,205.00 | 1,209.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.50% | 5,700 |
| Oct 14, 2026 | 1,205.00 | 1,208.00 | 1,205.00 | 1,207.00 | 1,207.00 | -0.25% | 3,900 |
| Oct 13, 2026 | 1,205.00 | 1,211.00 | 1,204.00 | 1,210.00 | 1,210.00 | 0.50% | 4,600 |
| Oct 9, 2026 | 1,204.00 | 1,212.00 | 1,204.00 | 1,204.00 | 1,204.00 | - | 5,100 |
| Oct 8, 2026 | 1,208.00 | 1,210.00 | 1,203.00 | 1,204.00 | 1,204.00 | -0.58% | 6,200 |
| 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% | 6,600 |
| 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 |