Alpha Co., Ltd. (TYO:4760)
Japan · Delayed Price · Currency is JPY 1,558.00
-14.00 (-0.89%)
Apr 2, 2026, 2:30 PM JST
Alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,572.00 | 1,595.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.89% | 3,300 |
| Apr 1, 2026 | 1,595.00 | 1,595.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.13% | 2,500 |
| Mar 31, 2026 | 1,562.00 | 1,570.00 | 1,562.00 | 1,570.00 | 1,570.00 | -1.26% | 900 |
| Mar 27, 2026 | 1,593.00 | 1,598.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.19% | 1,400 |
| Mar 26, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 2.58% | 200 |
| Mar 25, 2026 | 1,593.00 | 1,593.00 | 1,553.00 | 1,553.00 | 1,553.00 | -1.46% | 1,400 |
| Mar 24, 2026 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | - | 300 |
| Mar 23, 2026 | 1,588.00 | 1,588.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.25% | 1,200 |
| Mar 19, 2026 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | - | 500 |
| Mar 18, 2026 | 1,587.00 | 1,596.00 | 1,587.00 | 1,596.00 | 1,596.00 | 0.69% | 1,700 |
| Mar 17, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.50% | 800 |
| Mar 16, 2026 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1.27% | 300 |
| Mar 13, 2026 | 1,572.00 | 1,573.00 | 1,572.00 | 1,573.00 | 1,573.00 | 0.06% | 200 |
| Mar 12, 2026 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | -1.50% | 300 |
| Mar 11, 2026 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 1,596.00 | 1.53% | 400 |
| Mar 10, 2026 | 1,572.00 | 1,580.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.64% | 800 |
| Mar 9, 2026 | 1,548.00 | 1,562.00 | 1,525.00 | 1,562.00 | 1,562.00 | -1.01% | 1,500 |
| Mar 6, 2026 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.06% | 200 |
| Mar 5, 2026 | 1,550.00 | 1,577.00 | 1,550.00 | 1,577.00 | 1,577.00 | 0.70% | 300 |
| Mar 4, 2026 | 1,552.00 | 1,579.00 | 1,531.00 | 1,566.00 | 1,566.00 | -0.89% | 7,000 |
| Mar 3, 2026 | 1,583.00 | 1,583.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | 700 |
| Mar 2, 2026 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 1,000 |
| Feb 27, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.33% | 300 |
| Feb 26, 2026 | 1,578.00 | 1,590.00 | 1,575.00 | 1,579.00 | 1,579.00 | -1.07% | 900 |
| Feb 25, 2026 | 1,570.00 | 1,596.00 | 1,565.00 | 1,596.00 | 1,596.00 | 0.44% | 1,000 |
| Feb 24, 2026 | 1,594.00 | 1,594.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.70% | 400 |
| Feb 20, 2026 | 1,577.00 | 1,580.00 | 1,577.00 | 1,578.00 | 1,578.00 | 0.06% | 1,200 |
| Feb 19, 2026 | 1,595.00 | 1,596.00 | 1,570.00 | 1,577.00 | 1,577.00 | -1.07% | 3,500 |
| Feb 18, 2026 | 1,608.00 | 1,608.00 | 1,592.00 | 1,594.00 | 1,594.00 | -0.93% | 500 |
| Feb 17, 2026 | 1,604.00 | 1,609.00 | 1,600.00 | 1,609.00 | 1,609.00 | 0.31% | 1,800 |
| Feb 16, 2026 | 1,604.00 | 1,604.00 | 1,600.00 | 1,604.00 | 1,604.00 | 0.31% | 500 |
| Feb 13, 2026 | 1,608.00 | 1,608.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.62% | 1,500 |
| Feb 12, 2026 | 1,610.00 | 1,629.00 | 1,607.00 | 1,609.00 | 1,609.00 | - | 2,300 |
| Feb 10, 2026 | 1,609.00 | 1,612.00 | 1,602.00 | 1,609.00 | 1,609.00 | - | 2,400 |
| Feb 9, 2026 | 1,600.00 | 1,609.00 | 1,599.00 | 1,609.00 | 1,609.00 | 0.63% | 1,000 |
| Feb 6, 2026 | 1,591.00 | 1,599.00 | 1,580.00 | 1,599.00 | 1,599.00 | 0.25% | 2,400 |
| Feb 5, 2026 | 1,611.00 | 1,611.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.87% | 800 |
| Feb 4, 2026 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 1,609.00 | -0.31% | 700 |
| Feb 3, 2026 | 1,604.00 | 1,614.00 | 1,604.00 | 1,614.00 | 1,614.00 | 0.62% | 2,900 |
| Feb 2, 2026 | 1,600.00 | 1,604.00 | 1,600.00 | 1,604.00 | 1,604.00 | 0.56% | 1,000 |
| Jan 29, 2026 | 1,586.00 | 1,611.00 | 1,586.00 | 1,595.00 | 1,595.00 | 0.25% | 1,500 |
| Jan 27, 2026 | 1,590.00 | 1,602.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.13% | 1,500 |
| Jan 26, 2026 | 1,609.00 | 1,609.00 | 1,593.00 | 1,593.00 | 1,593.00 | -1.06% | 1,100 |
| Jan 23, 2026 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.56% | 3,000 |
| Jan 22, 2026 | 1,607.00 | 1,608.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.74% | 3,300 |
| Jan 21, 2026 | 1,614.00 | 1,620.00 | 1,603.00 | 1,613.00 | 1,613.00 | -0.43% | 2,000 |
| Jan 20, 2026 | 1,612.00 | 1,635.00 | 1,609.00 | 1,620.00 | 1,620.00 | 0.43% | 2,000 |
| Jan 19, 2026 | 1,590.00 | 1,638.00 | 1,590.00 | 1,613.00 | 1,613.00 | 0.56% | 1,100 |
| Jan 16, 2026 | 1,604.00 | 1,615.00 | 1,604.00 | 1,604.00 | 1,604.00 | - | 900 |
| Jan 15, 2026 | 1,583.00 | 1,617.00 | 1,583.00 | 1,604.00 | 1,604.00 | 1.33% | 9,300 |