Skip to main content
logo
Alpha Systems Inc. (TYO:4719)
Japan flag Japan · Delayed Price · Currency is JPY
3,940.00
-25.00 (-0.63%)
Jan 23, 2026, 3:30 PM JST

Alpha Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20264,085.004,095.004,045.004,050.004,050.00-0.86%9,500
Jan 9, 20264,095.004,095.004,045.004,085.004,085.00-0.12%9,500
Jan 8, 20264,085.004,130.004,055.004,090.004,090.000.12%8,200
Jan 7, 20264,110.004,155.004,070.004,085.004,085.00-0.73%8,000
Jan 6, 20264,050.004,130.004,050.004,115.004,115.002.49%5,400
Jan 5, 20264,075.004,140.004,015.004,015.004,015.00-0.62%8,700
Dec 30, 20254,125.004,145.004,040.004,040.004,040.00-2.06%3,900
Dec 29, 20254,155.004,155.004,100.004,125.004,125.00-0.84%6,900
Dec 26, 20254,210.004,240.004,120.004,160.004,160.000.48%30,100
Dec 25, 20254,000.004,150.003,995.004,140.004,140.004.55%15,000
Dec 24, 20254,030.004,030.003,960.003,960.003,960.00-1.74%5,500
Dec 23, 20254,040.004,050.003,985.004,030.004,030.000.50%8,000
Dec 22, 20254,090.004,090.004,010.004,010.004,010.00-0.74%5,900
Dec 19, 20254,120.004,150.004,040.004,040.004,040.00-1.10%21,000
Dec 18, 20254,015.004,095.003,995.004,085.004,085.001.74%10,300
Dec 17, 20254,020.004,045.003,990.004,015.004,015.00-0.12%7,700
Dec 16, 20254,070.004,070.004,010.004,020.004,020.00-1.23%7,400
Dec 15, 20253,975.004,070.003,975.004,070.004,070.001.75%6,500
Dec 12, 20253,995.004,025.003,960.004,000.004,000.001.27%12,800
Dec 11, 20254,020.004,020.003,950.003,950.003,950.00-0.88%9,700
Dec 10, 20254,045.004,050.003,985.003,985.003,985.00-0.62%5,200
Dec 9, 20254,045.004,045.003,985.004,010.004,010.000.12%8,100
Dec 8, 20254,070.004,070.004,000.004,005.004,005.000.13%8,000
Dec 5, 20254,035.004,035.004,000.004,000.004,000.00-1.11%4,400
Dec 4, 20254,040.004,060.004,020.004,045.004,045.000.12%7,700
Dec 3, 20254,105.004,105.004,040.004,040.004,040.00-1.58%6,800
Dec 2, 20254,100.004,135.004,070.004,105.004,105.000.12%6,800
Dec 1, 20254,185.004,185.004,070.004,100.004,100.00-1.32%4,300
Nov 28, 20254,200.004,200.004,155.004,155.004,155.00-0.12%3,700
Nov 27, 20254,165.004,225.004,115.004,160.004,160.00-0.12%6,400
Nov 26, 20254,165.004,230.004,165.004,165.004,165.001.09%9,400
Nov 25, 20254,140.004,145.004,110.004,120.004,120.00-1.08%14,100
Nov 21, 20254,080.004,165.004,070.004,165.004,165.001.34%17,600
Nov 20, 20254,090.004,140.004,060.004,110.004,110.001.73%10,200
Nov 19, 20254,100.004,100.004,010.004,040.004,040.00-0.49%7,700
Nov 18, 20254,120.004,120.004,035.004,060.004,060.00-0.98%7,500
Nov 17, 20254,075.004,140.004,065.004,100.004,100.002.89%19,200
Nov 14, 20254,020.004,020.003,955.003,985.003,985.00-0.99%12,200
Nov 13, 20254,020.004,055.004,000.004,025.004,025.001.00%5,800
Nov 12, 20254,020.004,035.003,965.003,985.003,985.00-1.97%13,600
Nov 11, 20254,060.004,070.003,975.004,065.004,065.00-0.73%15,300
Nov 10, 20254,210.004,210.004,015.004,095.004,095.0012.65%79,300