Alpha Co., Ltd. (TYO:4760)
Japan · Delayed Price · Currency is JPY 1,152.00
-6.00 (-0.52%)
Oct 28, 2026, 2:21 PM JST
Alpha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,150.00 | 1,166.00 | 1,150.00 | 1,152.00 | 1,152.00 | -0.52% | 1,300 |
| Oct 27, 2026 | 1,158.00 | 1,169.00 | 1,152.00 | 1,158.00 | 1,158.00 | -0.94% | 3,100 |
| Oct 26, 2026 | 1,168.00 | 1,170.00 | 1,158.00 | 1,169.00 | 1,169.00 | -0.09% | 1,000 |
| Oct 23, 2026 | 1,161.00 | 1,170.00 | 1,157.00 | 1,170.00 | 1,170.00 | 1.21% | 500 |
| Oct 22, 2026 | 1,162.00 | 1,162.00 | 1,155.00 | 1,156.00 | 1,156.00 | -1.11% | 1,200 |
| Oct 20, 2026 | 1,170.00 | 1,171.00 | 1,161.00 | 1,169.00 | 1,169.00 | -0.17% | 1,200 |
| Oct 19, 2026 | 1,170.00 | 1,171.00 | 1,170.00 | 1,171.00 | 1,171.00 | 0.09% | 600 |
| Oct 16, 2026 | 1,180.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.43% | 400 |
| Oct 15, 2026 | 1,180.00 | 1,180.00 | 1,173.00 | 1,175.00 | 1,175.00 | -0.51% | 2,100 |
| Oct 14, 2026 | 1,183.00 | 1,183.00 | 1,181.00 | 1,181.00 | 1,181.00 | -0.17% | 1,000 |
| Oct 13, 2026 | 1,190.00 | 1,190.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.25% | 600 |
| Oct 9, 2026 | 1,188.00 | 1,200.00 | 1,186.00 | 1,186.00 | 1,186.00 | -2.15% | 1,800 |
| Oct 8, 2026 | 1,188.00 | 1,212.00 | 1,186.00 | 1,212.00 | 1,212.00 | 1.76% | 1,000 |
| Oct 7, 2026 | 1,194.00 | 1,194.00 | 1,190.00 | 1,191.00 | 1,191.00 | -0.25% | 2,000 |
| Oct 6, 2026 | 1,205.00 | 1,205.00 | 1,193.00 | 1,194.00 | 1,194.00 | -0.17% | 800 |
| Oct 5, 2026 | 1,206.00 | 1,210.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.25% | 1,700 |
| Oct 2, 2026 | 1,202.00 | 1,202.00 | 1,195.00 | 1,199.00 | 1,199.00 | -0.08% | 400 |
| Oct 1, 2026 | 1,200.00 | 1,207.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 2,200 |
| Sep 30, 2026 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.10% | 1,600 |
| Sep 29, 2026 | 1,198.00 | 1,198.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.92% | 1,800 |
| Sep 28, 2026 | 1,215.00 | 1,215.00 | 1,198.00 | 1,198.00 | 1,198.00 | -0.42% | 4,000 |
| Sep 25, 2026 | 1,205.00 | 1,214.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.17% | 2,600 |
| Sep 24, 2026 | 1,203.00 | 1,206.00 | 1,203.00 | 1,205.00 | 1,205.00 | -0.41% | 1,600 |
| Sep 18, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.17% | 9,000 |
| Sep 17, 2026 | 1,253.00 | 1,277.00 | 1,211.00 | 1,212.00 | 1,212.00 | -13.61% | 32,900 |
| Sep 16, 2026 | 1,397.00 | 1,403.00 | 1,396.00 | 1,403.00 | 1,403.00 | - | 700 |
| Sep 15, 2026 | 1,407.00 | 1,407.00 | 1,397.00 | 1,403.00 | 1,403.00 | -1.54% | 2,500 |
| 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 |