Skip to main content
Alpen Co.,Ltd. (TYO:3028)
Japan flag Japan · Delayed Price · Currency is JPY
2,109.00
-11.00 (-0.52%)
Mar 9, 2026, 3:30 PM JST

Alpen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,125.002,131.002,113.002,120.002,120.00-0.24%114,900
Mar 5, 20262,125.002,147.002,121.002,125.002,125.000.95%97,300
Mar 4, 20262,102.002,115.002,075.002,105.002,105.00-1.22%235,400
Mar 3, 20262,180.002,189.002,131.002,131.002,131.00-2.65%239,800
Mar 2, 20262,200.002,200.002,177.002,189.002,189.00-1.53%138,000
Feb 27, 20262,208.002,226.002,197.002,223.002,223.001.28%131,900
Feb 26, 20262,190.002,204.002,182.002,195.002,195.000.14%126,800
Feb 25, 20262,220.002,220.002,187.002,192.002,192.00-1.31%162,100
Feb 24, 20262,205.002,221.002,196.002,221.002,221.000.73%123,800
Feb 20, 20262,211.002,211.002,193.002,205.002,205.00-0.94%151,500
Feb 19, 20262,224.002,226.002,195.002,226.002,226.000.09%149,000
Feb 18, 20262,215.002,224.002,207.002,224.002,224.001.00%109,500
Feb 17, 20262,242.002,242.002,199.002,202.002,202.00-1.65%105,000
Feb 16, 20262,202.002,242.002,202.002,239.002,239.001.73%190,900
Feb 13, 20262,235.002,238.002,181.002,201.002,201.00-1.57%167,000
Feb 12, 20262,210.002,244.002,196.002,236.002,236.000.90%214,100
Feb 10, 20262,175.002,217.002,165.002,216.002,216.001.23%276,800
Feb 9, 20262,199.002,199.002,167.002,189.002,189.00-1.26%378,100
Feb 6, 20262,214.002,217.002,201.002,217.002,217.000.64%157,700
Feb 5, 20262,197.002,211.002,180.002,203.002,203.001.38%179,500
Feb 4, 20262,171.002,185.002,170.002,173.002,173.00-0.14%118,000
Feb 3, 20262,155.002,180.002,144.002,176.002,176.000.97%104,300
Feb 2, 20262,180.002,190.002,150.002,155.002,155.00-0.65%173,100
Jan 30, 20262,173.002,177.002,158.002,169.002,169.000.42%126,400
Jan 29, 20262,155.002,166.002,139.002,160.002,160.00-0.37%148,400
Jan 28, 20262,190.002,190.002,160.002,168.002,168.00-1.09%150,900
Jan 27, 20262,201.002,202.002,182.002,192.002,192.00-0.63%196,200
Jan 26, 20262,236.002,236.002,206.002,206.002,206.00-1.69%203,000
Jan 23, 20262,235.002,248.002,230.002,244.002,244.000.45%90,200
Jan 22, 20262,228.002,243.002,227.002,234.002,234.000.31%89,700
Jan 21, 20262,255.002,255.002,223.002,227.002,227.00-1.24%121,400
Jan 20, 20262,250.002,260.002,238.002,255.002,255.000.36%97,500
Jan 19, 20262,234.002,251.002,222.002,247.002,247.000.31%122,800
Jan 16, 20262,240.002,240.002,229.002,240.002,240.00-0.18%106,100
Jan 15, 20262,236.002,255.002,229.002,244.002,244.000.27%145,900
Jan 14, 20262,230.002,242.002,227.002,238.002,238.000.13%150,400
Jan 13, 20262,250.002,254.002,233.002,235.002,235.00-0.22%128,600
Jan 9, 20262,255.002,263.002,237.002,240.002,240.00-0.44%142,000
Jan 8, 20262,270.002,274.002,250.002,250.002,250.00-0.92%153,000
Jan 7, 20262,271.002,283.002,266.002,271.002,271.00-107,500
Jan 6, 20262,297.002,302.002,271.002,271.002,271.00-1.13%130,100
Jan 5, 20262,301.002,310.002,276.002,297.002,297.00-0.17%129,600
Dec 30, 20252,306.002,321.002,300.002,301.002,301.00-0.09%103,200
Dec 29, 20252,325.002,330.002,301.002,303.002,303.00-3.84%428,300
Dec 26, 20252,382.002,396.002,379.002,395.002,370.000.71%563,000
Dec 25, 20252,371.002,379.002,364.002,378.002,353.180.17%147,000
Dec 24, 20252,369.002,377.002,366.002,374.002,349.220.21%91,100
Dec 23, 20252,372.002,377.002,360.002,369.002,344.27-0.04%101,700
Dec 22, 20252,370.002,374.002,359.002,370.002,345.260.04%87,200
Dec 19, 20252,357.002,369.002,351.002,369.002,344.270.55%95,500
Dec 18, 20252,341.002,358.002,333.002,356.002,331.411.38%75,700
Dec 17, 20252,342.002,342.002,316.002,324.002,299.74-0.09%67,700
Dec 16, 20252,352.002,352.002,326.002,326.002,301.72-0.21%87,800
Dec 15, 20252,322.002,336.002,314.002,331.002,306.671.48%95,500
Dec 12, 20252,305.002,307.002,297.002,297.002,273.020.53%105,800
Dec 11, 20252,317.002,323.002,282.002,285.002,261.15-1.25%145,500
Dec 10, 20252,321.002,323.002,303.002,314.002,289.850.65%117,300
Dec 9, 20252,323.002,330.002,292.002,299.002,275.00-1.12%169,200
Dec 8, 20252,337.002,345.002,322.002,325.002,300.73-0.09%100,900
Dec 5, 20252,350.002,354.002,327.002,327.002,302.71-1.15%103,600
Dec 4, 20252,356.002,366.002,348.002,354.002,329.43-0.04%84,900
Dec 3, 20252,369.002,372.002,355.002,355.002,330.42-0.63%69,400
Dec 2, 20252,385.002,386.002,366.002,370.002,345.26-0.55%49,100
Dec 1, 20252,400.002,410.002,375.002,383.002,358.13-1.12%78,200
Nov 28, 20252,380.002,410.002,377.002,410.002,384.841.60%98,600
Nov 27, 20252,370.002,385.002,363.002,372.002,347.240.42%68,900
Nov 26, 20252,357.002,362.002,339.002,362.002,337.340.90%119,000
Nov 25, 20252,350.002,355.002,333.002,341.002,316.56-0.09%85,400
Nov 21, 20252,326.002,343.002,321.002,343.002,318.541.47%96,100
Nov 20, 20252,302.002,317.002,301.002,309.002,284.900.30%91,400
Nov 19, 20252,306.002,319.002,301.002,302.002,277.970.04%59,400
Nov 18, 20252,302.002,314.002,296.002,301.002,276.98-60,900
Nov 17, 20252,310.002,316.002,295.002,301.002,276.98-0.86%87,100
Nov 14, 20252,333.002,343.002,311.002,321.002,296.77-0.34%62,700
Nov 13, 20252,334.002,345.002,322.002,329.002,304.69-0.17%57,800
Nov 12, 20252,319.002,343.002,319.002,333.002,308.650.60%78,100
Nov 11, 20252,340.002,340.002,301.002,319.002,294.79-1.11%75,800
Nov 10, 20252,350.002,359.002,329.002,345.002,320.520.86%133,500
Nov 7, 20252,263.002,325.002,257.002,325.002,300.732.06%155,600
Nov 6, 20252,280.002,300.002,271.002,278.002,254.22-0.31%129,800
Nov 5, 20252,299.002,309.002,273.002,285.002,261.15-0.31%131,900
Nov 4, 20252,265.002,302.002,262.002,292.002,268.080.66%127,900
Oct 31, 20252,270.002,279.002,258.002,277.002,253.230.71%124,000
Oct 30, 20252,255.002,267.002,246.002,261.002,237.400.49%94,300
Oct 29, 20252,290.002,291.002,247.002,250.002,226.51-1.79%138,300
Oct 28, 20252,321.002,322.002,291.002,291.002,267.09-1.50%78,300
Oct 27, 20252,310.002,327.002,310.002,326.002,301.720.78%73,900
Oct 24, 20252,319.002,324.002,308.002,308.002,283.91-0.39%103,800
Oct 23, 20252,325.002,329.002,310.002,317.002,292.810.35%254,000
Oct 22, 20252,293.002,316.002,292.002,309.002,284.901.01%126,300
Oct 21, 20252,265.002,286.002,265.002,286.002,262.140.70%88,300
Oct 20, 20252,288.002,291.002,267.002,270.002,246.300.22%130,000
Oct 17, 20252,252.002,270.002,252.002,265.002,241.360.40%120,300
Oct 16, 20252,262.002,280.002,253.002,256.002,232.45-0.27%189,300
Oct 15, 20252,262.002,278.002,256.002,262.002,238.390.49%113,300
Oct 14, 20252,251.002,267.002,241.002,251.002,227.50-0.84%196,400
Oct 10, 20252,287.002,287.002,266.002,270.002,246.30-1.09%161,600
Oct 9, 20252,302.002,318.002,292.002,295.002,271.04-0.43%146,800
Oct 8, 20252,301.002,330.002,301.002,305.002,280.94-0.56%118,400
Oct 7, 20252,300.002,328.002,297.002,318.002,293.80-0.09%107,200