Alphax Food System Co., Ltd (TYO:3814)
Japan · Delayed Price · Currency is JPY 159.00
+43.00 (37.07%)
Sep 5, 2025, 3:30 PM JST
Alphax Food System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 101.00 | 163.00 | 99.00 | 159.00 | 159.00 | 37.07% | 1,281,800 |
| Sep 4, 2025 | 128.00 | 130.00 | 113.00 | 116.00 | 116.00 | -21.62% | 824,800 |
| Sep 3, 2025 | 201.00 | 233.00 | 147.00 | 148.00 | 148.00 | -34.22% | 1,218,700 |
| Sep 2, 2025 | 250.00 | 315.00 | 224.00 | 225.00 | 225.00 | -4.26% | 1,204,100 |
| Sep 1, 2025 | 276.00 | 367.00 | 207.00 | 235.00 | 235.00 | -18.12% | 2,701,100 |
| Aug 29, 2025 | 294.00 | 394.00 | 281.00 | 287.00 | 287.00 | -18.00% | 811,000 |
| Aug 28, 2025 | 327.00 | 354.00 | 313.00 | 350.00 | 350.00 | 6.71% | 316,900 |
| Aug 27, 2025 | 282.00 | 328.00 | 281.00 | 328.00 | 328.00 | 4.46% | 407,900 |
| Aug 26, 2025 | 226.00 | 314.00 | 196.00 | 314.00 | 314.00 | 34.19% | 927,900 |
| Aug 25, 2025 | 179.00 | 234.00 | 160.00 | 234.00 | 234.00 | 27.17% | 1,180,200 |
| Aug 22, 2025 | 212.00 | 225.00 | 180.00 | 184.00 | 184.00 | -9.80% | 650,900 |
| Aug 21, 2025 | 206.00 | 243.00 | 201.00 | 204.00 | 204.00 | 2.00% | 987,600 |
| Aug 20, 2025 | 224.00 | 266.00 | 185.00 | 200.00 | 200.00 | -10.71% | 1,640,200 |
| Aug 19, 2025 | 184.00 | 230.00 | 184.00 | 224.00 | 224.00 | 21.74% | 2,101,800 |
| Aug 18, 2025 | 152.00 | 189.00 | 151.00 | 184.00 | 184.00 | 29.58% | 1,559,900 |
| Aug 15, 2025 | 150.00 | 154.00 | 140.00 | 142.00 | 142.00 | -11.25% | 414,200 |
| Aug 14, 2025 | 186.00 | 221.00 | 153.00 | 160.00 | 160.00 | -12.09% | 1,823,200 |
| Aug 13, 2025 | 141.00 | 182.00 | 141.00 | 182.00 | 182.00 | 37.88% | 2,887,400 |
| Aug 12, 2025 | 107.00 | 149.00 | 107.00 | 132.00 | 132.00 | 29.41% | 3,269,500 |
| Aug 8, 2025 | 103.00 | 114.00 | 93.00 | 102.00 | 102.00 | -9.73% | 1,308,700 |
| Aug 7, 2025 | 113.00 | 121.00 | 113.00 | 113.00 | 113.00 | -30.67% | 849,400 |
| Aug 6, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -32.92% | 97,400 |
| Aug 5, 2025 | 252.00 | 252.00 | 243.00 | 243.00 | 243.00 | -2.02% | 150,600 |
| Aug 4, 2025 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | -1.20% | 82,000 |
| Aug 1, 2025 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | -1.18% | 104,800 |
| Jul 31, 2025 | 263.00 | 263.00 | 252.00 | 254.00 | 254.00 | -3.42% | 73,100 |
| Jul 30, 2025 | 269.00 | 269.00 | 258.00 | 263.00 | 263.00 | -0.75% | 76,300 |
| Jul 29, 2025 | 284.00 | 284.00 | 252.00 | 265.00 | 265.00 | -7.02% | 150,400 |
| Jul 28, 2025 | 256.00 | 285.00 | 250.00 | 285.00 | 285.00 | 11.33% | 247,000 |
| Jul 25, 2025 | 256.00 | 267.00 | 256.00 | 256.00 | 256.00 | -23.81% | 295,200 |
| Jul 24, 2025 | 335.00 | 338.00 | 333.00 | 336.00 | 336.00 | 0.30% | 7,900 |
| Jul 23, 2025 | 337.00 | 338.00 | 332.00 | 335.00 | 335.00 | -0.30% | 15,700 |
| Jul 22, 2025 | 329.00 | 341.00 | 327.00 | 336.00 | 336.00 | 2.13% | 33,800 |
| Jul 18, 2025 | 332.00 | 333.00 | 328.00 | 329.00 | 329.00 | -0.90% | 8,500 |
| Jul 17, 2025 | 327.00 | 335.00 | 327.00 | 332.00 | 332.00 | 1.84% | 15,300 |
| Jul 16, 2025 | 329.00 | 329.00 | 326.00 | 326.00 | 326.00 | -0.91% | 5,100 |
| Jul 15, 2025 | 331.00 | 339.00 | 327.00 | 329.00 | 329.00 | -0.60% | 6,100 |
| Jul 14, 2025 | 336.00 | 336.00 | 328.00 | 331.00 | 331.00 | -0.90% | 5,700 |
| Jul 11, 2025 | 331.00 | 336.00 | 331.00 | 334.00 | 334.00 | - | 6,100 |
| Jul 10, 2025 | 334.00 | 335.00 | 331.00 | 334.00 | 334.00 | -0.60% | 11,200 |
| Jul 9, 2025 | 337.00 | 347.00 | 334.00 | 336.00 | 336.00 | - | 45,200 |
| Jul 8, 2025 | 327.00 | 340.00 | 327.00 | 336.00 | 336.00 | 2.44% | 18,300 |
| Jul 7, 2025 | 321.00 | 337.00 | 320.00 | 328.00 | 328.00 | 3.14% | 15,700 |
| Jul 4, 2025 | 320.00 | 321.00 | 318.00 | 318.00 | 318.00 | - | 4,300 |
| Jul 3, 2025 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | -0.31% | 13,900 |
| Jul 2, 2025 | 317.00 | 321.00 | 317.00 | 319.00 | 319.00 | 0.31% | 12,500 |
| Jul 1, 2025 | 321.00 | 321.00 | 318.00 | 318.00 | 318.00 | 0.63% | 3,500 |
| Jun 30, 2025 | 315.00 | 320.00 | 314.00 | 316.00 | 316.00 | 0.32% | 10,300 |
| Jun 27, 2025 | 317.00 | 320.00 | 314.00 | 315.00 | 315.00 | -0.63% | 9,600 |
| Jun 26, 2025 | 317.00 | 326.00 | 315.00 | 317.00 | 317.00 | - | 9,300 |