Alpha Co., Ltd. (TYO:4760)
Japan · Delayed Price · Currency is JPY 1,425.00
-46.00 (-3.13%)
Sep 14, 2026, 3:14 PM JST
Alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,441.00 | 1,445.00 | 1,397.00 | 1,425.00 | 1,425.00 | -3.13% | 6,000 |
| Sep 11, 2026 | 1,500.00 | 1,500.00 | 1,468.00 | 1,471.00 | 1,471.00 | -1.93% | 2,800 |
| Sep 10, 2026 | 1,510.00 | 1,518.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.73% | 3,600 |
| Sep 9, 2026 | 1,524.00 | 1,524.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.50% | 2,000 |
| Sep 8, 2026 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | -0.58% | 100 |
| Sep 7, 2026 | 1,540.00 | 1,543.00 | 1,532.00 | 1,543.00 | 1,543.00 | -0.06% | 2,000 |
| Sep 4, 2026 | 1,543.00 | 1,544.00 | 1,524.00 | 1,544.00 | 1,544.00 | 0.85% | 1,900 |
| Sep 3, 2026 | 1,555.00 | 1,555.00 | 1,530.00 | 1,531.00 | 1,531.00 | -2.42% | 5,800 |
| Sep 2, 2026 | 1,585.00 | 1,585.00 | 1,551.00 | 1,569.00 | 1,569.00 | 0.58% | 2,300 |
| Sep 1, 2026 | 1,595.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.19% | 6,800 |
| Aug 31, 2026 | 1,610.00 | 1,610.00 | 1,582.00 | 1,595.00 | 1,595.00 | -1.48% | 4,100 |
| Aug 28, 2026 | 1,550.00 | 1,625.00 | 1,550.00 | 1,619.00 | 1,619.00 | -3.05% | 27,400 |
| Aug 27, 2026 | 1,725.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,670.00 | - | 8,400 |
| Aug 26, 2026 | 1,724.00 | 1,740.00 | 1,717.00 | 1,740.00 | 1,670.00 | 0.40% | 3,100 |
| Aug 25, 2026 | 1,720.00 | 1,733.00 | 1,720.00 | 1,733.00 | 1,663.28 | -0.52% | 900 |
| Aug 24, 2026 | 1,695.00 | 1,742.00 | 1,695.00 | 1,742.00 | 1,671.92 | 2.53% | 3,500 |
| Aug 21, 2026 | 1,708.00 | 1,715.00 | 1,699.00 | 1,699.00 | 1,630.65 | -0.12% | 2,300 |
| Aug 20, 2026 | 1,700.00 | 1,707.00 | 1,699.00 | 1,701.00 | 1,632.57 | 0.06% | 1,800 |
| Aug 19, 2026 | 1,702.00 | 1,713.00 | 1,695.00 | 1,700.00 | 1,631.61 | -0.29% | 1,100 |
| Aug 18, 2026 | 1,715.00 | 1,715.00 | 1,705.00 | 1,705.00 | 1,636.41 | -0.58% | 1,000 |
| Aug 17, 2026 | 1,711.00 | 1,717.00 | 1,692.00 | 1,715.00 | 1,646.01 | -0.64% | 3,000 |
| Aug 14, 2026 | 1,716.00 | 1,726.00 | 1,710.00 | 1,726.00 | 1,656.56 | 0.41% | 3,100 |
| Aug 13, 2026 | 1,716.00 | 1,720.00 | 1,716.00 | 1,719.00 | 1,649.84 | 0.17% | 1,500 |
| Aug 12, 2026 | 1,679.00 | 1,719.00 | 1,679.00 | 1,716.00 | 1,646.97 | 2.20% | 1,200 |
| Aug 10, 2026 | 1,695.00 | 1,700.00 | 1,678.00 | 1,679.00 | 1,611.45 | 0.30% | 2,200 |
| Aug 7, 2026 | 1,640.00 | 1,674.00 | 1,640.00 | 1,674.00 | 1,606.66 | 0.84% | 400 |
| Aug 6, 2026 | 1,659.00 | 1,661.00 | 1,659.00 | 1,660.00 | 1,593.22 | 0.73% | 700 |
| Aug 5, 2026 | 1,643.00 | 1,674.00 | 1,643.00 | 1,648.00 | 1,581.70 | -0.54% | 2,300 |
| Aug 4, 2026 | 1,634.00 | 1,657.00 | 1,634.00 | 1,657.00 | 1,590.34 | 1.35% | 2,500 |
| Aug 3, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,569.22 | 4.14% | 5,000 |
| Jul 31, 2026 | 1,608.00 | 1,608.00 | 1,570.00 | 1,570.00 | 1,506.84 | -2.18% | 2,100 |
| Jul 30, 2026 | 1,605.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,540.43 | - | 1,800 |
| Jul 29, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,540.43 | 0.63% | 1,400 |
| Jul 28, 2026 | 1,573.00 | 1,600.00 | 1,563.00 | 1,595.00 | 1,530.83 | 1.59% | 1,800 |
| Jul 27, 2026 | 1,593.00 | 1,593.00 | 1,559.00 | 1,570.00 | 1,506.84 | -1.44% | 3,800 |
| Jul 24, 2026 | 1,609.00 | 1,609.00 | 1,593.00 | 1,593.00 | 1,528.91 | -0.13% | 1,100 |
| Jul 23, 2026 | 1,606.00 | 1,606.00 | 1,595.00 | 1,595.00 | 1,530.83 | -0.68% | 900 |
| Jul 22, 2026 | 1,616.00 | 1,617.00 | 1,606.00 | 1,606.00 | 1,541.39 | -1.41% | 3,000 |
| Jul 21, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,563.47 | 1.94% | 700 |
| Jul 17, 2026 | 1,630.00 | 1,630.00 | 1,598.00 | 1,598.00 | 1,533.71 | -1.78% | 2,100 |
| Jul 16, 2026 | 1,633.00 | 1,633.00 | 1,627.00 | 1,627.00 | 1,561.55 | -0.18% | 300 |
| Jul 15, 2026 | 1,616.00 | 1,630.00 | 1,603.00 | 1,630.00 | 1,564.43 | -0.24% | 2,900 |
| Jul 14, 2026 | 1,607.00 | 1,634.00 | 1,607.00 | 1,634.00 | 1,568.26 | 2.00% | 1,300 |
| Jul 13, 2026 | 1,632.00 | 1,632.00 | 1,600.00 | 1,602.00 | 1,537.55 | -2.91% | 3,300 |
| Jul 10, 2026 | 1,634.00 | 1,685.00 | 1,634.00 | 1,650.00 | 1,583.62 | -0.72% | 2,100 |
| Jul 9, 2026 | 1,661.00 | 1,662.00 | 1,661.00 | 1,662.00 | 1,595.14 | 0.12% | 200 |
| Jul 8, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,593.22 | - | 800 |
| Jul 7, 2026 | 1,692.00 | 1,692.00 | 1,660.00 | 1,660.00 | 1,593.22 | -2.06% | 2,100 |
| Jul 6, 2026 | 1,673.00 | 1,695.00 | 1,668.00 | 1,695.00 | 1,626.81 | 1.99% | 2,500 |
| Jul 3, 2026 | 1,646.00 | 1,662.00 | 1,644.00 | 1,662.00 | 1,595.14 | - | 900 |