Alpha Co., Ltd. (TYO:4760)
Japan · Delayed Price · Currency is JPY 1,674.00
+17.00 (1.03%)
Aug 5, 2026, 1:37 PM JST
Alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,643.00 | 1,666.00 | 1,643.00 | 1,646.00 | - | -0.66% | 1,800 |
| Aug 4, 2026 | 1,634.00 | 1,657.00 | 1,634.00 | 1,657.00 | 1,657.00 | 1.35% | 2,500 |
| Aug 3, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,635.00 | 4.14% | 5,000 |
| Jul 31, 2026 | 1,608.00 | 1,608.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.18% | 2,100 |
| Jul 30, 2026 | 1,605.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 1,800 |
| Jul 29, 2026 | 1,605.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.63% | 1,400 |
| Jul 28, 2026 | 1,573.00 | 1,600.00 | 1,563.00 | 1,595.00 | 1,595.00 | 1.59% | 1,800 |
| Jul 27, 2026 | 1,593.00 | 1,593.00 | 1,559.00 | 1,570.00 | 1,570.00 | -1.44% | 3,800 |
| Jul 24, 2026 | 1,609.00 | 1,609.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.13% | 1,100 |
| Jul 23, 2026 | 1,606.00 | 1,606.00 | 1,595.00 | 1,595.00 | 1,595.00 | -0.68% | 900 |
| Jul 22, 2026 | 1,616.00 | 1,617.00 | 1,606.00 | 1,606.00 | 1,606.00 | -1.41% | 3,000 |
| Jul 21, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1.94% | 700 |
| Jul 17, 2026 | 1,630.00 | 1,630.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.78% | 2,100 |
| Jul 16, 2026 | 1,633.00 | 1,633.00 | 1,627.00 | 1,627.00 | 1,627.00 | -0.18% | 300 |
| Jul 15, 2026 | 1,616.00 | 1,630.00 | 1,603.00 | 1,630.00 | 1,630.00 | -0.24% | 2,900 |
| Jul 14, 2026 | 1,607.00 | 1,634.00 | 1,607.00 | 1,634.00 | 1,634.00 | 2.00% | 1,300 |
| Jul 13, 2026 | 1,632.00 | 1,632.00 | 1,600.00 | 1,602.00 | 1,602.00 | -2.91% | 3,300 |
| Jul 10, 2026 | 1,634.00 | 1,685.00 | 1,634.00 | 1,650.00 | 1,650.00 | -0.72% | 2,100 |
| Jul 9, 2026 | 1,661.00 | 1,662.00 | 1,661.00 | 1,662.00 | 1,662.00 | 0.12% | 200 |
| Jul 8, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 800 |
| Jul 7, 2026 | 1,692.00 | 1,692.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.06% | 2,100 |
| Jul 6, 2026 | 1,673.00 | 1,695.00 | 1,668.00 | 1,695.00 | 1,695.00 | 1.99% | 2,500 |
| Jul 3, 2026 | 1,646.00 | 1,662.00 | 1,644.00 | 1,662.00 | 1,662.00 | - | 900 |
| Jul 2, 2026 | 1,649.00 | 1,670.00 | 1,630.00 | 1,662.00 | 1,662.00 | 1.96% | 3,900 |
| Jul 1, 2026 | 1,600.00 | 1,635.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.88% | 2,000 |
| Jun 30, 2026 | 1,600.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1,600.00 | 0.06% | 900 |
| Jun 29, 2026 | 1,568.00 | 1,599.00 | 1,568.00 | 1,599.00 | 1,599.00 | 2.70% | 800 |
| Jun 25, 2026 | 1,597.00 | 1,597.00 | 1,557.00 | 1,557.00 | 1,557.00 | -2.75% | 500 |
| Jun 24, 2026 | 1,561.00 | 1,601.00 | 1,561.00 | 1,601.00 | 1,601.00 | 1.97% | 200 |
| 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 |