Skip to main content
logo
Alpha Systems Inc. (TYO:4719)
Japan flag Japan · Delayed Price · Currency is JPY
3,420.00
+15.00 (0.44%)
Mar 27, 2026, 3:30 PM JST

Alpha Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,370.003,450.003,370.003,420.003,420.000.44%16,000
Mar 26, 20263,430.003,450.003,375.003,405.003,405.00-0.87%9,200
Mar 25, 20263,355.003,470.003,355.003,435.003,435.002.38%12,100
Mar 24, 20263,335.003,385.003,305.003,355.003,355.001.21%19,700
Mar 23, 20263,400.003,400.003,285.003,315.003,315.00-2.50%29,400
Mar 19, 20263,500.003,500.003,400.003,400.003,400.00-3.27%20,400
Mar 18, 20263,505.003,530.003,470.003,515.003,515.001.88%11,200
Mar 17, 20263,485.003,505.003,445.003,450.003,450.00-1.00%10,200
Mar 16, 20263,530.003,560.003,480.003,485.003,485.00-0.14%14,400
Mar 13, 20263,510.003,540.003,490.003,490.003,490.00-2.24%14,900
Mar 12, 20263,630.003,630.003,535.003,570.003,570.00-2.46%18,200
Mar 11, 20263,650.003,680.003,590.003,660.003,660.002.09%9,300
Mar 10, 20263,655.003,655.003,580.003,585.003,585.00-0.14%10,200
Mar 9, 20263,535.003,620.003,480.003,590.003,590.00-0.97%18,900
Mar 6, 20263,620.003,690.003,615.003,625.003,625.00-0.41%6,100
Mar 5, 20263,700.003,700.003,630.003,640.003,640.001.82%10,600
Mar 4, 20263,600.003,630.003,550.003,575.003,575.00-0.97%18,100
Mar 3, 20263,680.003,680.003,610.003,610.003,610.00-2.83%12,900
Mar 2, 20263,650.003,735.003,640.003,715.003,715.000.13%7,600
Feb 27, 20263,640.003,735.003,640.003,710.003,710.001.09%8,700
Feb 26, 20263,625.003,695.003,615.003,670.003,670.000.82%9,000
Feb 25, 20263,625.003,660.003,620.003,640.003,640.000.55%8,300
Feb 24, 20263,665.003,675.003,600.003,620.003,620.00-1.09%9,900
Feb 20, 20263,690.003,690.003,625.003,660.003,660.00-1.21%8,900
Feb 19, 20263,700.003,745.003,680.003,705.003,705.000.14%9,700
Feb 18, 20263,795.003,795.003,700.003,700.003,700.00-1.07%7,400
Feb 17, 20263,750.003,755.003,700.003,740.003,740.000.27%8,700
Feb 16, 20263,760.003,785.003,700.003,730.003,730.00-2.23%12,000
Feb 13, 20263,885.003,890.003,790.003,815.003,815.00-0.52%9,100
Feb 12, 20263,940.003,940.003,835.003,835.003,835.00-1.16%15,200
Feb 10, 20263,725.003,880.003,725.003,880.003,880.003.33%14,300
Feb 9, 20263,825.003,825.003,740.003,755.003,755.001.90%9,700
Feb 6, 20263,775.003,775.003,640.003,685.003,685.00-1.86%21,800
Feb 5, 20263,745.003,790.003,745.003,755.003,755.000.81%8,600
Feb 4, 20263,765.003,795.003,720.003,725.003,725.00-1.06%8,900
Feb 3, 20263,780.003,785.003,745.003,765.003,765.000.53%8,800
Feb 2, 20263,790.003,790.003,745.003,745.003,745.00-1.06%7,500
Jan 30, 20263,750.003,785.003,725.003,785.003,785.001.61%9,300
Jan 29, 20263,720.003,790.003,715.003,725.003,725.000.40%14,200
Jan 28, 20263,855.003,855.003,710.003,710.003,710.00-3.76%25,000
Jan 27, 20263,855.003,875.003,815.003,855.003,855.00-9,400
Jan 26, 20263,940.003,940.003,850.003,855.003,855.00-2.16%13,200
Jan 23, 20263,995.004,000.003,935.003,940.003,940.00-0.63%8,300
Jan 22, 20263,985.004,020.003,955.003,965.003,965.000.13%6,800
Jan 21, 20264,005.004,005.003,925.003,960.003,960.00-1.37%10,000
Jan 20, 20264,105.004,105.004,015.004,015.004,015.00-2.31%7,000
Jan 19, 20264,140.004,140.004,110.004,110.004,110.00-0.84%2,600
Jan 16, 20264,110.004,145.004,105.004,145.004,145.000.61%4,500
Jan 15, 20264,070.004,145.004,040.004,120.004,120.001.23%10,200
Jan 14, 20264,050.004,095.004,050.004,070.004,070.000.49%5,100