Alpha Co., Ltd. (TYO:4760)
Japan · Delayed Price · Currency is JPY 1,600.00
-4.00 (-0.25%)
Feb 17, 2026, 10:38 AM JST
Alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1,635.00 | 1,635.00 | 1,581.00 | 1,583.00 | 1,583.00 | -0.75% | 4,400 |
| Jan 13, 2026 | 1,578.00 | 1,619.00 | 1,569.00 | 1,595.00 | 1,595.00 | -6.07% | 28,000 |
| Jan 9, 2026 | 1,700.00 | 1,751.00 | 1,669.00 | 1,698.00 | 1,698.00 | 1.86% | 7,200 |
| Jan 8, 2026 | 1,628.00 | 1,699.00 | 1,627.00 | 1,667.00 | 1,667.00 | 2.77% | 5,900 |
| Jan 7, 2026 | 1,594.00 | 1,622.00 | 1,590.00 | 1,622.00 | 1,622.00 | 1.76% | 4,900 |
| Jan 6, 2026 | 1,616.00 | 1,624.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.99% | 3,000 |
| Jan 5, 2026 | 1,570.00 | 1,614.00 | 1,570.00 | 1,610.00 | 1,610.00 | 2.29% | 9,200 |
| Dec 30, 2025 | 1,557.00 | 1,574.00 | 1,557.00 | 1,574.00 | 1,574.00 | 0.90% | 2,000 |
| Dec 29, 2025 | 1,566.00 | 1,576.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.32% | 10,700 |
| Dec 26, 2025 | 1,554.00 | 1,565.00 | 1,546.00 | 1,565.00 | 1,565.00 | -0.06% | 3,800 |
| Dec 25, 2025 | 1,564.00 | 1,566.00 | 1,550.00 | 1,566.00 | 1,566.00 | 0.13% | 3,500 |
| Dec 24, 2025 | 1,555.00 | 1,567.00 | 1,555.00 | 1,564.00 | 1,564.00 | 0.58% | 4,100 |
| Dec 23, 2025 | 1,582.00 | 1,582.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.02% | 3,000 |
| Dec 22, 2025 | 1,580.00 | 1,580.00 | 1,564.00 | 1,571.00 | 1,571.00 | 0.71% | 500 |
| Dec 19, 2025 | 1,556.00 | 1,564.00 | 1,556.00 | 1,560.00 | 1,560.00 | 0.32% | 2,900 |
| Dec 18, 2025 | 1,567.00 | 1,567.00 | 1,550.00 | 1,555.00 | 1,555.00 | -1.77% | 1,300 |
| Dec 17, 2025 | 1,583.00 | 1,584.00 | 1,511.00 | 1,583.00 | 1,583.00 | - | 12,200 |
| Dec 16, 2025 | 1,596.00 | 1,596.00 | 1,582.00 | 1,583.00 | 1,583.00 | -0.81% | 400 |
| Dec 15, 2025 | 1,597.00 | 1,600.00 | 1,583.00 | 1,596.00 | 1,596.00 | -0.13% | 1,200 |
| Dec 12, 2025 | 1,596.00 | 1,598.00 | 1,596.00 | 1,598.00 | 1,598.00 | 0.88% | 1,800 |
| Dec 11, 2025 | 1,580.00 | 1,600.00 | 1,580.00 | 1,584.00 | 1,584.00 | 0.19% | 2,000 |
| Dec 10, 2025 | 1,580.00 | 1,581.00 | 1,580.00 | 1,581.00 | 1,581.00 | 0.06% | 900 |
| Dec 9, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.94% | 100 |
| Dec 8, 2025 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.95% | 200 |
| Dec 5, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 600 |
| Dec 4, 2025 | 1,583.00 | 1,583.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.19% | 1,500 |
| Dec 3, 2025 | 1,586.00 | 1,596.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.81% | 2,000 |
| Dec 2, 2025 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.06% | 200 |
| Dec 1, 2025 | 1,616.00 | 1,616.00 | 1,583.00 | 1,595.00 | 1,595.00 | 0.31% | 2,900 |
| Nov 28, 2025 | 1,575.00 | 1,600.00 | 1,575.00 | 1,590.00 | 1,590.00 | 0.95% | 1,500 |