ALPHA Corporation (TYO:3434)
Japan · Delayed Price · Currency is JPY 1,226.00
+5.00 (0.41%)
Aug 3, 2026, 10:10 AM JST
ALPHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1,194.00 | 1,205.00 | 1,193.00 | 1,199.00 | 1,199.00 | 0.59% | 6,200 |
| Jun 15, 2026 | 1,196.00 | 1,205.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.25% | 6,400 |
| Jun 12, 2026 | 1,197.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0.08% | 2,700 |
| Jun 11, 2026 | 1,195.00 | 1,201.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.17% | 3,900 |
| Jun 10, 2026 | 1,196.00 | 1,205.00 | 1,196.00 | 1,196.00 | 1,196.00 | - | 2,000 |
| Jun 9, 2026 | 1,200.00 | 1,204.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.91% | 2,600 |
| Jun 8, 2026 | 1,195.00 | 1,209.00 | 1,195.00 | 1,207.00 | 1,207.00 | 0.08% | 4,800 |
| Jun 5, 2026 | 1,203.00 | 1,206.00 | 1,195.00 | 1,206.00 | 1,206.00 | 0.58% | 3,400 |
| Jun 4, 2026 | 1,205.00 | 1,209.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 2,700 |
| Jun 3, 2026 | 1,194.00 | 1,207.00 | 1,194.00 | 1,199.00 | 1,199.00 | 0.59% | 3,100 |
| Jun 2, 2026 | 1,230.00 | 1,230.00 | 1,192.00 | 1,192.00 | 1,192.00 | -3.25% | 12,500 |
| Jun 1, 2026 | 1,234.00 | 1,234.00 | 1,222.00 | 1,232.00 | 1,232.00 | 0.57% | 2,800 |
| May 29, 2026 | 1,227.00 | 1,238.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.97% | 2,600 |
| May 28, 2026 | 1,238.00 | 1,246.00 | 1,227.00 | 1,237.00 | 1,237.00 | -0.08% | 3,300 |
| 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 |