Skip to main content
logo
Alpha Systems Inc. (TYO:4719)
Japan flag Japan · Delayed Price · Currency is JPY
2,985.00
-120.00 (-3.86%)
Nov 6, 2026, 3:30 PM JST

Alpha Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,965.003,045.002,950.002,985.002,985.00-3.86%25,800
Nov 5, 20263,130.003,170.003,070.003,105.003,105.001.31%16,600
Nov 4, 20263,130.003,140.003,060.003,065.003,065.00-1.76%8,300
Nov 2, 20263,170.003,170.003,120.003,120.003,120.00-1.58%9,100
Oct 30, 20263,130.003,190.003,130.003,170.003,170.002.26%19,700
Oct 29, 20263,040.003,100.002,992.003,100.003,100.001.31%296,800
Oct 28, 20263,095.003,105.003,035.003,060.003,060.00-1.77%59,300
Oct 27, 20263,120.003,140.003,100.003,115.003,115.00-0.16%28,400
Oct 26, 20263,150.003,160.003,100.003,120.003,120.00-0.95%43,100
Oct 23, 20263,165.003,185.003,120.003,150.003,150.00-0.47%24,500
Oct 22, 20263,165.003,215.003,165.003,165.003,165.00-21,400
Oct 21, 20263,210.003,210.003,165.003,165.003,165.00-1.09%19,600
Oct 20, 20263,230.003,230.003,165.003,200.003,200.00-1.39%16,800
Oct 19, 20263,225.003,265.003,220.003,245.003,245.00-0.61%12,800
Oct 16, 20263,165.003,265.003,165.003,265.003,265.003.16%17,900
Oct 15, 20263,150.003,185.003,140.003,165.003,165.00-0.63%16,300
Oct 14, 20263,165.003,230.003,155.003,185.003,185.000.31%16,800
Oct 13, 20263,200.003,230.003,165.003,175.003,175.00-0.16%12,300
Oct 9, 20263,170.003,215.003,150.003,180.003,180.000.63%24,800
Oct 8, 20263,215.003,240.003,145.003,160.003,160.00-2.17%32,000
Oct 7, 20263,240.003,265.003,230.003,230.003,230.00-1.37%7,500
Oct 6, 20263,250.003,290.003,250.003,275.003,275.00-0.15%7,000
Oct 5, 20263,260.003,285.003,245.003,280.003,280.000.61%10,600
Oct 2, 20263,275.003,285.003,260.003,260.003,260.00-1.06%8,300
Oct 1, 20263,260.003,315.003,255.003,295.003,295.00-0.75%13,200
Sep 30, 20263,240.003,370.003,240.003,320.003,320.002.47%27,400
Sep 29, 20263,265.003,280.003,240.003,240.003,240.00-1.52%16,800
Sep 28, 20263,360.003,375.003,345.003,360.003,290.000.30%27,700
Sep 25, 20263,315.003,370.003,305.003,350.003,280.211.06%22,200
Sep 24, 20263,280.003,360.003,280.003,315.003,245.941.22%37,400
Sep 18, 20263,300.003,300.003,260.003,275.003,206.77-0.61%11,000
Sep 17, 20263,275.003,310.003,275.003,295.003,226.350.46%9,600
Sep 16, 20263,280.003,300.003,270.003,280.003,211.67-8,600
Sep 15, 20263,290.003,290.003,270.003,280.003,211.670.31%7,800
Sep 14, 20263,220.003,280.003,220.003,270.003,201.881.55%13,100
Sep 11, 20263,255.003,255.003,220.003,220.003,152.92-1.98%21,400
Sep 10, 20263,270.003,310.003,250.003,285.003,216.560.61%10,900
Sep 9, 20263,310.003,320.003,265.003,265.003,196.98-1.36%14,100
Sep 8, 20263,355.003,355.003,310.003,310.003,241.04-1.34%9,500
Sep 7, 20263,435.003,435.003,355.003,355.003,285.10-1.47%13,300
Sep 4, 20263,415.003,420.003,390.003,405.003,334.06-0.29%4,900
Sep 3, 20263,400.003,430.003,380.003,415.003,343.850.44%9,800
Sep 2, 20263,455.003,455.003,395.003,400.003,329.17-2.02%11,700
Sep 1, 20263,445.003,495.003,435.003,470.003,397.710.58%16,800
Aug 31, 20263,405.003,470.003,405.003,450.003,378.131.32%15,100
Aug 28, 20263,370.003,415.003,370.003,405.003,334.060.89%10,600
Aug 27, 20263,370.003,400.003,360.003,375.003,304.69-0.15%8,400
Aug 26, 20263,365.003,390.003,360.003,380.003,309.580.15%7,300
Aug 25, 20263,380.003,385.003,355.003,375.003,304.69-8,100
Aug 24, 20263,430.003,465.003,375.003,375.003,304.69-1.17%8,700