Skip to main content
logo
Alpha Systems Inc. (TYO:4719)
Japan flag Japan · Delayed Price · Currency is JPY
3,875.00
+155.00 (4.17%)
Sep 18, 2025, 3:30 PM JST

Alpha Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20253,720.003,890.003,685.003,875.003,875.004.17%19,400
Sep 17, 20253,810.003,810.003,715.003,720.003,720.00-2.36%5,600
Sep 16, 20253,765.003,810.003,760.003,810.003,810.001.20%3,700
Sep 12, 20253,840.003,840.003,755.003,765.003,765.00-1.44%13,700
Sep 11, 20253,810.003,840.003,800.003,820.003,820.000.26%8,100
Sep 10, 20253,770.003,820.003,770.003,810.003,810.001.06%3,000
Sep 9, 20253,750.003,830.003,750.003,770.003,770.000.80%4,200
Sep 8, 20253,735.003,740.003,710.003,740.003,740.001.77%2,500
Sep 5, 20253,675.003,710.003,675.003,675.003,675.00-0.14%4,500
Sep 4, 20253,660.003,700.003,650.003,680.003,680.00-0.14%7,000
Sep 3, 20253,710.003,720.003,655.003,685.003,685.00-0.27%12,400
Sep 2, 20253,800.003,800.003,695.003,695.003,695.00-2.25%6,900
Sep 1, 20253,710.003,780.003,710.003,780.003,780.001.89%4,700
Aug 29, 20253,705.003,740.003,695.003,710.003,710.00-0.40%2,400
Aug 28, 20253,720.003,730.003,700.003,725.003,725.000.13%3,100
Aug 27, 20253,710.003,775.003,710.003,720.003,720.00-0.27%8,600
Aug 26, 20253,780.003,780.003,715.003,730.003,730.00-1.84%6,200
Aug 25, 20253,850.003,860.003,800.003,800.003,800.00-2.19%9,600
Aug 22, 20253,910.003,915.003,850.003,885.003,885.00-0.64%4,000
Aug 21, 20253,980.003,980.003,890.003,910.003,910.00-1.14%8,700
Aug 20, 20253,865.004,020.003,850.003,955.003,955.002.06%15,200
Aug 19, 20253,795.003,885.003,740.003,875.003,875.002.38%14,000
Aug 18, 20253,705.003,810.003,705.003,785.003,785.002.02%8,700
Aug 15, 20253,770.003,770.003,690.003,710.003,710.00-1.59%7,100
Aug 14, 20253,740.003,770.003,705.003,770.003,770.00-0.79%6,900
Aug 13, 20253,735.003,800.003,735.003,800.003,800.000.66%5,400
Aug 12, 20253,840.003,840.003,715.003,775.003,775.00-1.44%17,700
Aug 8, 20253,740.003,835.003,740.003,830.003,830.002.27%16,600
Aug 7, 20253,740.003,760.003,700.003,745.003,745.00-0.27%11,200
Aug 6, 20253,650.003,855.003,650.003,755.003,755.003.87%21,200
Aug 5, 20253,605.003,645.003,570.003,615.003,615.000.28%7,500
Aug 4, 20253,590.003,665.003,560.003,605.003,605.00-0.41%6,200
Aug 1, 20253,610.003,640.003,565.003,620.003,620.001.12%6,600
Jul 31, 20253,495.003,585.003,485.003,580.003,580.003.77%6,000
Jul 30, 20253,520.003,540.003,450.003,450.003,450.00-1.99%3,500
Jul 29, 20253,545.003,545.003,510.003,520.003,520.00-0.71%5,400
Jul 28, 20253,550.003,560.003,535.003,545.003,545.000.28%4,000
Jul 25, 20253,565.003,630.003,535.003,535.003,535.00-0.84%6,500
Jul 24, 20253,510.003,565.003,485.003,565.003,565.001.42%8,100
Jul 23, 20253,465.003,515.003,420.003,515.003,515.002.33%8,600
Jul 22, 20253,460.003,500.003,430.003,435.003,435.00-0.72%7,900
Jul 18, 20253,490.003,540.003,460.003,460.003,460.00-1.56%5,500
Jul 17, 20253,430.003,535.003,430.003,515.003,515.002.48%6,600
Jul 16, 20253,500.003,500.003,430.003,430.003,430.00-1.01%3,600
Jul 15, 20253,525.003,525.003,465.003,465.003,465.00-1.00%3,400
Jul 14, 20253,490.003,520.003,480.003,500.003,500.000.14%4,600
Jul 11, 20253,515.003,545.003,485.003,495.003,495.000.14%10,700
Jul 10, 20253,565.003,565.003,480.003,490.003,490.00-1.69%13,500
Jul 9, 20253,530.003,580.003,530.003,550.003,550.001.00%2,400
Jul 8, 20253,525.003,540.003,510.003,515.003,515.00-0.42%8,900