Skip to main content
Alpen Co.,Ltd. (TYO:3028)
Japan flag Japan · Delayed Price · Currency is JPY
2,006.00
+24.00 (1.21%)
Apr 28, 2026, 3:30 PM JST

Alpen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,984.002,006.001,979.002,006.002,006.001.21%146,600
Apr 27, 20261,990.001,991.001,980.001,982.001,982.00-0.70%170,100
Apr 24, 20262,000.002,006.001,991.001,996.001,996.00-225,100
Apr 23, 20261,993.001,999.001,979.001,996.001,996.00-0.20%463,700
Apr 22, 20262,004.002,012.002,000.002,000.002,000.00-0.50%207,700
Apr 21, 20262,041.002,042.002,009.002,010.002,010.00-1.23%189,400
Apr 20, 20262,043.002,043.002,027.002,035.002,035.000.35%199,800
Apr 17, 20262,031.002,043.002,028.002,028.002,028.00-0.34%213,600
Apr 16, 20262,031.002,044.002,027.002,035.002,035.000.39%324,400
Apr 15, 20262,020.002,027.002,014.002,027.002,027.000.95%208,900
Apr 14, 20262,030.002,039.002,001.002,008.002,008.00-0.89%302,700
Apr 13, 20262,060.002,067.002,022.002,026.002,026.00-1.94%280,300
Apr 10, 20262,091.002,098.002,061.002,066.002,066.00-1.20%124,600
Apr 9, 20262,110.002,119.002,090.002,091.002,091.00-0.90%141,100
Apr 8, 20262,112.002,120.002,105.002,110.002,110.000.43%203,600
Apr 7, 20262,095.002,107.002,092.002,101.002,101.000.48%93,500
Apr 6, 20262,073.002,092.002,073.002,091.002,091.000.92%106,600
Apr 3, 20262,064.002,082.002,064.002,072.002,072.00-0.10%104,200
Apr 2, 20262,081.002,100.002,074.002,074.002,074.00-0.58%157,700
Apr 1, 20262,068.002,086.002,061.002,086.002,086.001.36%101,300
Mar 31, 20262,077.002,080.002,058.002,058.002,058.00-0.53%174,000
Mar 30, 20262,035.002,069.002,021.002,069.002,069.00-0.34%192,900
Mar 27, 20262,079.002,087.002,068.002,076.002,076.000.19%130,900
Mar 26, 20262,079.002,084.002,056.002,072.002,072.00-0.34%90,400
Mar 25, 20262,074.002,082.002,064.002,079.002,079.000.78%152,300
Mar 24, 20262,047.002,063.002,036.002,063.002,063.002.18%99,300
Mar 23, 20262,028.002,028.002,007.002,019.002,019.00-1.03%178,900
Mar 19, 20262,082.002,083.002,040.002,040.002,040.00-2.53%225,100
Mar 18, 20262,094.002,098.002,084.002,093.002,093.000.05%86,400
Mar 17, 20262,080.002,100.002,080.002,092.002,092.000.87%69,200
Mar 16, 20262,084.002,090.002,068.002,074.002,074.00-100,800
Mar 13, 20262,070.002,090.002,069.002,074.002,074.00-0.48%110,300
Mar 12, 20262,102.002,108.002,081.002,084.002,084.00-1.79%130,600
Mar 11, 20262,133.002,139.002,118.002,122.002,122.00-0.33%112,100
Mar 10, 20262,115.002,133.002,108.002,129.002,129.000.95%100,300
Mar 9, 20262,080.002,116.002,058.002,109.002,109.00-0.52%177,500
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