Skip to main content
logo
Alpha Systems Inc. (TYO:4719)
Japan flag Japan · Delayed Price · Currency is JPY
3,360.00
+10.00 (0.30%)
Sep 28, 2026, 1:16 PM JST

Alpha Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,360.003,375.003,350.003,355.00-0.15%15,700
Sep 25, 20263,315.003,370.003,305.003,350.003,350.001.06%19,800
Sep 24, 20263,280.003,360.003,280.003,315.003,315.001.22%37,400
Sep 18, 20263,300.003,300.003,260.003,275.003,275.00-0.61%11,000
Sep 17, 20263,275.003,310.003,275.003,295.003,295.000.46%9,600
Sep 16, 20263,280.003,300.003,270.003,280.003,280.00-8,600
Sep 15, 20263,290.003,290.003,270.003,280.003,280.000.31%7,800
Sep 14, 20263,220.003,280.003,220.003,270.003,270.001.55%13,100
Sep 11, 20263,255.003,255.003,220.003,220.003,220.00-1.98%21,400
Sep 10, 20263,270.003,310.003,250.003,285.003,285.000.61%10,900
Sep 9, 20263,310.003,320.003,265.003,265.003,265.00-1.36%14,100
Sep 8, 20263,355.003,355.003,310.003,310.003,310.00-1.34%9,500
Sep 7, 20263,435.003,435.003,355.003,355.003,355.00-1.47%13,300
Sep 4, 20263,415.003,420.003,390.003,405.003,405.00-0.29%4,900
Sep 3, 20263,400.003,430.003,380.003,415.003,415.000.44%9,800
Sep 2, 20263,455.003,455.003,395.003,400.003,400.00-2.02%11,700
Sep 1, 20263,445.003,495.003,435.003,470.003,470.000.58%16,800
Aug 31, 20263,405.003,470.003,405.003,450.003,450.001.32%15,100
Aug 28, 20263,370.003,415.003,370.003,405.003,405.000.89%10,600
Aug 27, 20263,370.003,400.003,360.003,375.003,375.00-0.15%8,400
Aug 26, 20263,365.003,390.003,360.003,380.003,380.000.15%7,300
Aug 25, 20263,380.003,385.003,355.003,375.003,375.00-8,100
Aug 24, 20263,430.003,465.003,375.003,375.003,375.00-1.17%8,700
Aug 21, 20263,390.003,420.003,385.003,415.003,415.000.15%9,000
Aug 20, 20263,370.003,450.003,360.003,410.003,410.000.89%10,900
Aug 19, 20263,430.003,450.003,380.003,380.003,380.00-2.87%10,200
Aug 18, 20263,435.003,510.003,435.003,480.003,480.000.43%11,000
Aug 17, 20263,490.003,510.003,450.003,465.003,465.00-0.72%12,000
Aug 14, 20263,460.003,505.003,440.003,490.003,490.000.87%14,800
Aug 13, 20263,400.003,460.003,365.003,460.003,460.002.06%17,800
Aug 12, 20263,360.003,390.003,350.003,390.003,390.000.30%15,500
Aug 10, 20263,355.003,380.003,325.003,380.003,380.001.50%11,300
Aug 7, 20263,285.003,370.003,285.003,330.003,330.000.15%12,300
Aug 6, 20263,220.003,355.003,215.003,325.003,325.003.74%21,300
Aug 5, 20263,320.003,320.003,205.003,205.003,205.000.16%16,700
Aug 4, 20263,255.003,255.003,190.003,200.003,200.00-1.69%14,000
Aug 3, 20263,290.003,305.003,205.003,255.003,255.00-1.36%16,900
Jul 31, 20263,380.003,380.003,300.003,300.003,300.00-2.37%12,900
Jul 30, 20263,430.003,430.003,340.003,380.003,380.00-1.46%14,600
Jul 29, 20263,370.003,430.003,335.003,430.003,430.001.78%14,000
Jul 28, 20263,375.003,420.003,365.003,370.003,370.00-0.74%4,900
Jul 27, 20263,350.003,425.003,350.003,395.003,395.002.26%7,100
Jul 24, 20263,320.003,340.003,310.003,320.003,320.00-1.04%6,400
Jul 23, 20263,380.003,380.003,330.003,355.003,355.00-0.45%7,200
Jul 22, 20263,355.003,375.003,320.003,370.003,370.000.45%10,400
Jul 21, 20263,365.003,395.003,335.003,355.003,355.001.21%6,000
Jul 17, 20263,300.003,390.003,280.003,315.003,315.00-0.45%9,300
Jul 16, 20263,345.003,380.003,315.003,330.003,330.00-0.45%6,500
Jul 15, 20263,340.003,365.003,300.003,345.003,345.000.90%10,500
Jul 14, 20263,345.003,375.003,315.003,315.003,315.00-0.45%6,300