Skip to main content
logo
Alpha Co., Ltd. (TYO:4760)
Japan flag Japan · Delayed Price · Currency is JPY
1,980.00
-30.00 (-1.49%)
Sep 18, 2025, 2:34 PM JST

Alpha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20251,960.002,010.001,957.001,980.001,980.00-1.49%7,000
Sep 17, 20252,020.002,020.002,000.002,010.002,010.00-0.50%4,000
Sep 16, 20252,036.002,074.002,020.002,020.002,020.00-0.54%1,400
Sep 12, 20252,060.002,060.002,031.002,031.002,031.00-1.41%1,000
Sep 11, 20252,145.002,145.002,060.002,060.002,060.00-1.67%1,600
Sep 10, 20252,096.002,100.002,091.002,095.002,095.00-0.43%1,300
Sep 9, 20252,075.002,168.002,075.002,104.002,104.001.94%5,100
Sep 8, 20252,065.002,077.002,061.002,064.002,064.000.19%600
Sep 5, 20252,046.002,089.002,046.002,060.002,060.000.68%1,300
Sep 4, 20252,050.002,064.002,044.002,046.002,046.000.05%2,200
Sep 3, 20252,064.002,065.002,025.002,045.002,045.001.04%1,400
Sep 2, 20252,006.002,050.002,006.002,024.002,024.001.10%2,100
Sep 1, 20252,065.002,065.002,002.002,002.002,002.00-2.44%1,300
Aug 29, 20252,145.002,170.002,021.002,052.002,052.00-2.05%10,300
Aug 28, 20252,202.002,220.002,070.002,095.002,095.00-9.03%15,700
Aug 27, 20252,385.002,385.002,302.002,303.002,243.00-3.44%10,300
Aug 26, 20252,350.002,421.002,302.002,385.002,322.861.40%8,800
Aug 25, 20252,246.002,513.002,246.002,352.002,290.725.14%18,200
Aug 22, 20252,241.002,254.002,222.002,237.002,178.72-0.27%3,600
Aug 21, 20252,259.002,259.002,221.002,243.002,184.56-0.71%1,800
Aug 20, 20252,211.002,297.002,200.002,259.002,200.152.45%7,000
Aug 19, 20252,220.002,356.002,205.002,205.002,147.55-0.09%7,900
Aug 18, 20252,188.002,208.002,188.002,207.002,149.500.23%4,400
Aug 15, 20252,139.002,245.002,136.002,202.002,144.632.04%3,500
Aug 14, 20252,252.002,252.002,150.002,158.002,101.78-2.13%5,700
Aug 13, 20252,251.002,253.002,205.002,205.002,147.55-2.04%2,600
Aug 12, 20252,211.002,268.002,211.002,251.002,192.352.09%5,300
Aug 8, 20252,262.002,285.002,205.002,205.002,147.55-1.61%9,500
Aug 7, 20252,380.002,380.002,228.002,241.002,182.62-5.76%19,400
Aug 6, 20252,392.002,392.002,292.002,378.002,316.05-0.54%8,500
Aug 5, 20252,402.002,439.002,390.002,391.002,328.71-1.24%3,000
Aug 4, 20252,444.002,480.002,409.002,421.002,357.93-0.94%3,200
Aug 1, 20252,435.002,450.002,417.002,444.002,380.330.37%6,400
Jul 31, 20252,451.002,485.002,400.002,435.002,371.56-0.65%7,000
Jul 30, 20252,382.002,495.002,380.002,451.002,387.141.41%8,400
Jul 29, 20252,540.002,548.002,417.002,417.002,354.03-4.81%10,600
Jul 28, 20252,498.002,665.002,451.002,539.002,472.850.59%20,500
Jul 25, 20252,595.002,595.002,503.002,524.002,458.24-2.92%15,500
Jul 24, 20252,780.002,780.002,535.002,600.002,532.26-9.72%56,100
Jul 23, 20253,100.003,500.002,880.002,880.002,804.97-4.95%74,500
Jul 22, 20253,295.003,990.002,880.003,030.002,951.06-8.32%199,600
Jul 18, 20252,812.003,305.002,332.003,305.003,218.8917.70%280,400
Jul 17, 20252,300.002,808.002,225.002,808.002,734.8421.66%90,600
Jul 16, 20252,317.002,330.002,062.002,308.002,247.87-1.54%52,800
Jul 15, 20251,985.002,374.001,771.002,344.002,282.9318.32%91,500
Jul 14, 20251,701.001,981.001,691.001,981.001,929.3916.60%27,300
Jul 11, 20251,654.001,703.001,654.001,699.001,654.743.16%9,200
Jul 10, 20251,647.001,659.001,637.001,647.001,604.090.73%5,600
Jul 9, 20251,630.001,648.001,617.001,635.001,592.40-2.10%12,100
Jul 8, 20251,749.001,790.001,627.001,670.001,626.497.81%79,700