Skip to main content
logo
Alpha Systems Inc. (TYO:4719)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
-20.00 (-0.62%)
At close: May 28, 2026

Alpha Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,215.003,245.003,205.003,230.003,230.00-0.62%6,600
May 27, 20263,220.003,250.003,215.003,250.003,250.000.93%6,700
May 26, 20263,280.003,295.003,220.003,220.003,220.00-1.08%9,100
May 25, 20263,305.003,305.003,215.003,255.003,255.000.15%7,700
May 22, 20263,295.003,320.003,250.003,250.003,250.00-0.91%6,500
May 21, 20263,305.003,305.003,275.003,280.003,280.000.31%3,000
May 20, 20263,260.003,295.003,220.003,270.003,270.00-1.06%7,500
May 19, 20263,280.003,325.003,280.003,305.003,305.000.76%5,000
May 18, 20263,240.003,290.003,225.003,280.003,280.001.39%5,900
May 15, 20263,255.003,305.003,235.003,235.003,235.000.31%11,900
May 14, 20263,200.003,225.003,160.003,225.003,225.000.31%10,500
May 13, 20263,225.003,240.003,210.003,215.003,215.00-9,300
May 12, 20263,465.003,465.003,205.003,215.003,215.00-5.30%29,700
May 11, 20263,330.003,400.003,330.003,395.003,395.002.11%13,100
May 8, 20263,340.003,345.003,305.003,325.003,325.00-0.15%8,600
May 7, 20263,320.003,370.003,320.003,330.003,330.000.91%5,400
May 1, 20263,300.003,330.003,245.003,300.003,300.00-0.30%12,300
Apr 30, 20263,365.003,370.003,300.003,310.003,310.00-1.63%15,900
Apr 28, 20263,315.003,365.003,310.003,365.003,365.001.51%7,600
Apr 27, 20263,350.003,350.003,300.003,315.003,315.00-5,600
Apr 24, 20263,360.003,360.003,315.003,315.003,315.00-1.92%7,300
Apr 23, 20263,410.003,410.003,320.003,380.003,380.00-0.44%11,900
Apr 22, 20263,400.003,420.003,390.003,395.003,395.00-0.44%6,100
Apr 21, 20263,450.003,455.003,410.003,410.003,410.00-0.15%4,100
Apr 20, 20263,480.003,480.003,415.003,415.003,415.00-0.87%6,000
Apr 17, 20263,475.003,495.003,440.003,445.003,445.00-0.58%5,700
Apr 16, 20263,490.003,515.003,465.003,465.003,465.00-5,000
Apr 15, 20263,485.003,515.003,420.003,465.003,465.001.32%10,900
Apr 14, 20263,390.003,440.003,390.003,420.003,420.000.29%3,900
Apr 13, 20263,400.003,410.003,355.003,410.003,410.00-0.15%16,700
Apr 10, 20263,490.003,490.003,410.003,415.003,415.00-1.73%11,900
Apr 9, 20263,525.003,525.003,470.003,475.003,475.00-1.70%10,100
Apr 8, 20263,535.003,550.003,515.003,535.003,535.001.00%7,700
Apr 7, 20263,500.003,540.003,470.003,500.003,500.000.72%5,800
Apr 6, 20263,480.003,490.003,445.003,475.003,475.00-0.43%4,800
Apr 3, 20263,445.003,490.003,445.003,490.003,490.001.90%4,700
Apr 2, 20263,465.003,495.003,400.003,425.003,425.00-0.87%9,200
Apr 1, 20263,495.003,495.003,380.003,455.003,455.002.83%12,900
Mar 31, 20263,365.003,385.003,315.003,360.003,360.001.20%9,400
Mar 30, 20263,285.003,335.003,235.003,320.003,320.00-0.75%19,000
Mar 27, 20263,370.003,450.003,370.003,420.003,345.000.44%16,000
Mar 26, 20263,430.003,450.003,375.003,405.003,330.33-0.87%9,200
Mar 25, 20263,355.003,470.003,355.003,435.003,359.672.38%12,100
Mar 24, 20263,335.003,385.003,305.003,355.003,281.431.21%19,700
Mar 23, 20263,400.003,400.003,285.003,315.003,242.30-2.50%29,400
Mar 19, 20263,500.003,500.003,400.003,400.003,325.44-3.27%20,400
Mar 18, 20263,505.003,530.003,470.003,515.003,437.921.88%11,200
Mar 17, 20263,485.003,505.003,445.003,450.003,374.34-1.00%10,200
Mar 16, 20263,530.003,560.003,480.003,485.003,408.57-0.14%14,400
Mar 13, 20263,510.003,540.003,490.003,490.003,413.46-2.24%14,900