Alpha Co., Ltd. (TYO:4760)
Japan · Delayed Price · Currency is JPY 1,601.00
+31.00 (1.97%)
Jun 24, 2026, 1:01 PM JST
Alpha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | - | -0.57% | 100 |
| Jun 23, 2026 | 1,565.00 | 1,570.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.13% | 200 |
| Jun 22, 2026 | 1,600.00 | 1,600.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.13% | 900 |
| Jun 19, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | -0.06% | 400 |
| Jun 18, 2026 | 1,559.00 | 1,587.00 | 1,559.00 | 1,587.00 | 1,587.00 | 1.08% | 2,700 |
| Jun 17, 2026 | 1,582.00 | 1,582.00 | 1,550.00 | 1,570.00 | 1,570.00 | -0.76% | 1,300 |
| Jun 16, 2026 | 1,581.00 | 1,582.00 | 1,580.00 | 1,582.00 | 1,582.00 | -0.13% | 300 |
| Jun 15, 2026 | 1,554.00 | 1,584.00 | 1,550.00 | 1,584.00 | 1,584.00 | 2.52% | 1,400 |
| Jun 12, 2026 | 1,550.00 | 1,550.00 | 1,535.00 | 1,545.00 | 1,545.00 | -0.64% | 500 |
| Jun 11, 2026 | 1,550.00 | 1,555.00 | 1,510.00 | 1,555.00 | 1,555.00 | 0.65% | 800 |
| Jun 10, 2026 | 1,554.00 | 1,554.00 | 1,520.00 | 1,545.00 | 1,545.00 | -0.52% | 1,500 |
| Jun 9, 2026 | 1,528.00 | 1,554.00 | 1,516.00 | 1,553.00 | 1,553.00 | -0.96% | 2,200 |
| Jun 8, 2026 | 1,555.00 | 1,590.00 | 1,545.00 | 1,568.00 | 1,568.00 | -0.95% | 3,800 |
| Jun 5, 2026 | 1,571.00 | 1,584.00 | 1,550.00 | 1,583.00 | 1,583.00 | 0.83% | 2,400 |
| Jun 4, 2026 | 1,591.00 | 1,591.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.56% | 1,200 |
| Jun 3, 2026 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.06% | 100 |
| Jun 2, 2026 | 1,610.00 | 1,629.00 | 1,610.00 | 1,629.00 | 1,629.00 | 0.06% | 700 |
| Jun 1, 2026 | 1,638.00 | 1,638.00 | 1,601.00 | 1,628.00 | 1,628.00 | -0.67% | 800 |
| May 29, 2026 | 1,647.00 | 1,647.00 | 1,639.00 | 1,639.00 | 1,639.00 | -0.49% | 900 |
| May 28, 2026 | 1,646.00 | 1,647.00 | 1,624.00 | 1,647.00 | 1,647.00 | 1.48% | 500 |
| May 27, 2026 | 1,620.00 | 1,623.00 | 1,620.00 | 1,623.00 | 1,623.00 | 0.19% | 200 |
| May 26, 2026 | 1,642.00 | 1,642.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.34% | 200 |
| May 25, 2026 | 1,608.00 | 1,642.00 | 1,605.00 | 1,642.00 | 1,642.00 | 2.11% | 900 |
| May 22, 2026 | 1,610.00 | 1,610.00 | 1,605.00 | 1,608.00 | 1,608.00 | 0.82% | 500 |
| May 20, 2026 | 1,597.00 | 1,597.00 | 1,595.00 | 1,595.00 | 1,595.00 | - | 200 |
| May 19, 2026 | 1,595.00 | 1,596.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.06% | 400 |
| May 18, 2026 | 1,653.00 | 1,653.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.24% | 2,200 |
| May 15, 2026 | 1,635.00 | 1,649.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.37% | 2,500 |
| May 14, 2026 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | - | 300 |
| May 13, 2026 | 1,621.00 | 1,646.00 | 1,621.00 | 1,622.00 | 1,622.00 | -0.18% | 900 |
| May 12, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | - | 1,200 |
| May 11, 2026 | 1,627.00 | 1,627.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.91% | 700 |
| May 8, 2026 | 1,640.00 | 1,640.00 | 1,626.00 | 1,640.00 | 1,640.00 | -0.06% | 600 |
| May 7, 2026 | 1,660.00 | 1,660.00 | 1,641.00 | 1,641.00 | 1,641.00 | -1.14% | 1,100 |
| May 1, 2026 | 1,635.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,660.00 | 2.15% | 900 |
| Apr 30, 2026 | 1,656.00 | 1,656.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.49% | 800 |
| Apr 28, 2026 | 1,640.00 | 1,640.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.43% | 1,000 |
| Apr 27, 2026 | 1,622.00 | 1,651.00 | 1,622.00 | 1,640.00 | 1,640.00 | 0.61% | 1,000 |
| Apr 24, 2026 | 1,647.00 | 1,647.00 | 1,629.00 | 1,630.00 | 1,630.00 | 0.25% | 800 |
| Apr 23, 2026 | 1,678.00 | 1,678.00 | 1,625.00 | 1,626.00 | 1,626.00 | -3.10% | 2,500 |
| Apr 22, 2026 | 1,686.00 | 1,686.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1.21% | 1,400 |
| Apr 21, 2026 | 1,640.00 | 1,664.00 | 1,640.00 | 1,658.00 | 1,658.00 | 1.28% | 800 |
| Apr 20, 2026 | 1,625.00 | 1,639.00 | 1,625.00 | 1,637.00 | 1,637.00 | 0.43% | 1,000 |
| Apr 17, 2026 | 1,630.00 | 1,646.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.37% | 1,500 |
| Apr 16, 2026 | 1,679.00 | 1,697.00 | 1,636.00 | 1,636.00 | 1,636.00 | -0.85% | 3,600 |
| Apr 15, 2026 | 1,675.00 | 1,675.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.37% | 2,800 |
| Apr 14, 2026 | 1,653.00 | 1,699.00 | 1,651.00 | 1,690.00 | 1,690.00 | 2.74% | 3,800 |
| Apr 13, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | 0.61% | 2,100 |
| Apr 10, 2026 | 1,640.00 | 1,650.00 | 1,632.00 | 1,635.00 | 1,635.00 | -0.30% | 2,700 |
| Apr 9, 2026 | 1,635.00 | 1,640.00 | 1,635.00 | 1,640.00 | 1,640.00 | - | 700 |