ALPHA Corporation (TYO:3434)
Japan
· Delayed Price · Currency is JPY 1,219.00
+2.00 (0.16%)
Apr 30, 2026, 11:21 AM JST
ALPHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,211.00 | 1,225.00 | 1,210.00 | 1,217.00 | 1,217.00 | -0.49% | 1,600 |
| Apr 27, 2026 | 1,209.00 | 1,223.00 | 1,207.00 | 1,223.00 | 1,223.00 | 1.33% | 2,800 |
| Apr 24, 2026 | 1,223.00 | 1,223.00 | 1,207.00 | 1,207.00 | 1,207.00 | - | 2,800 |
| Apr 23, 2026 | 1,222.00 | 1,229.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.31% | 8,900 |
| Apr 22, 2026 | 1,250.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,223.00 | -2.16% | 9,000 |
| Apr 21, 2026 | 1,238.00 | 1,250.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.16% | 4,200 |
| Apr 20, 2026 | 1,249.00 | 1,255.00 | 1,237.00 | 1,248.00 | 1,248.00 | 0.73% | 6,500 |
| Apr 17, 2026 | 1,239.00 | 1,240.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.08% | 600 |
| Apr 16, 2026 | 1,236.00 | 1,249.00 | 1,233.00 | 1,238.00 | 1,238.00 | 0.24% | 7,300 |
| Apr 15, 2026 | 1,245.00 | 1,247.00 | 1,231.00 | 1,235.00 | 1,235.00 | -0.48% | 3,400 |
| Apr 14, 2026 | 1,248.00 | 1,256.00 | 1,241.00 | 1,241.00 | 1,241.00 | -0.08% | 6,300 |
| Apr 13, 2026 | 1,249.00 | 1,249.00 | 1,240.00 | 1,242.00 | 1,242.00 | 0.24% | 2,900 |
| Apr 10, 2026 | 1,239.00 | 1,244.00 | 1,234.00 | 1,239.00 | 1,239.00 | - | 3,400 |
| Apr 9, 2026 | 1,237.00 | 1,244.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.16% | 1,900 |
| Apr 8, 2026 | 1,234.00 | 1,240.00 | 1,230.00 | 1,237.00 | 1,237.00 | 0.73% | 8,100 |
| Apr 7, 2026 | 1,221.00 | 1,228.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.66% | 3,800 |
| Apr 6, 2026 | 1,221.00 | 1,225.00 | 1,220.00 | 1,220.00 | 1,220.00 | - | 6,000 |
| Apr 3, 2026 | 1,225.00 | 1,237.00 | 1,220.00 | 1,220.00 | 1,220.00 | -0.25% | 8,100 |
| Apr 2, 2026 | 1,232.00 | 1,236.00 | 1,223.00 | 1,223.00 | 1,223.00 | -0.73% | 12,300 |
| Apr 1, 2026 | 1,243.00 | 1,249.00 | 1,223.00 | 1,232.00 | 1,232.00 | -0.88% | 10,400 |
| Mar 31, 2026 | 1,241.00 | 1,251.00 | 1,241.00 | 1,243.00 | 1,243.00 | -0.64% | 11,200 |
| Mar 30, 2026 | 1,237.00 | 1,266.00 | 1,205.00 | 1,251.00 | 1,251.00 | -7.81% | 20,400 |
| Mar 27, 2026 | 1,368.00 | 1,369.00 | 1,355.00 | 1,357.00 | 1,327.00 | -0.59% | 12,000 |
| Mar 26, 2026 | 1,363.00 | 1,365.00 | 1,352.00 | 1,365.00 | 1,334.82 | 0.15% | 7,300 |
| Mar 25, 2026 | 1,361.00 | 1,369.00 | 1,350.00 | 1,363.00 | 1,332.87 | 2.10% | 12,800 |
| Mar 24, 2026 | 1,335.00 | 1,365.00 | 1,335.00 | 1,335.00 | 1,305.49 | 0.07% | 4,300 |
| Mar 23, 2026 | 1,360.00 | 1,362.00 | 1,334.00 | 1,334.00 | 1,304.51 | -2.06% | 11,400 |
| Mar 19, 2026 | 1,371.00 | 1,374.00 | 1,361.00 | 1,362.00 | 1,331.89 | -0.51% | 6,500 |
| Mar 18, 2026 | 1,367.00 | 1,375.00 | 1,366.00 | 1,369.00 | 1,338.73 | - | 3,800 |
| Mar 17, 2026 | 1,370.00 | 1,380.00 | 1,362.00 | 1,369.00 | 1,338.73 | - | 5,100 |
| Mar 16, 2026 | 1,356.00 | 1,384.00 | 1,356.00 | 1,369.00 | 1,338.73 | 0.96% | 4,400 |
| Mar 13, 2026 | 1,367.00 | 1,389.00 | 1,355.00 | 1,356.00 | 1,326.02 | -1.17% | 9,900 |
| Mar 12, 2026 | 1,386.00 | 1,391.00 | 1,367.00 | 1,372.00 | 1,341.67 | -1.37% | 9,000 |
| Mar 11, 2026 | 1,397.00 | 1,402.00 | 1,390.00 | 1,391.00 | 1,360.25 | -0.07% | 3,900 |
| Mar 10, 2026 | 1,397.00 | 1,398.00 | 1,382.00 | 1,392.00 | 1,361.23 | 1.09% | 6,000 |
| Mar 9, 2026 | 1,352.00 | 1,379.00 | 1,347.00 | 1,377.00 | 1,346.56 | -0.58% | 13,000 |
| Mar 6, 2026 | 1,394.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,354.38 | -0.79% | 7,000 |
| Mar 5, 2026 | 1,370.00 | 1,404.00 | 1,370.00 | 1,396.00 | 1,365.14 | 3.79% | 13,100 |
| Mar 4, 2026 | 1,368.00 | 1,368.00 | 1,333.00 | 1,345.00 | 1,315.27 | -3.17% | 27,500 |
| Mar 3, 2026 | 1,400.00 | 1,404.00 | 1,378.00 | 1,389.00 | 1,358.29 | -0.57% | 14,400 |
| Mar 2, 2026 | 1,378.00 | 1,405.00 | 1,368.00 | 1,397.00 | 1,366.12 | 1.23% | 22,300 |
| Feb 27, 2026 | 1,351.00 | 1,380.00 | 1,351.00 | 1,380.00 | 1,349.49 | 2.22% | 13,800 |
| Feb 26, 2026 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,320.15 | 0.60% | 9,200 |
| Feb 25, 2026 | 1,344.00 | 1,348.00 | 1,342.00 | 1,342.00 | 1,312.33 | 0.15% | 6,900 |
| Feb 24, 2026 | 1,320.00 | 1,341.00 | 1,316.00 | 1,340.00 | 1,310.38 | 2.76% | 18,500 |
| Feb 20, 2026 | 1,303.00 | 1,304.00 | 1,301.00 | 1,304.00 | 1,275.17 | 0.08% | 3,300 |
| Feb 19, 2026 | 1,290.00 | 1,303.00 | 1,290.00 | 1,303.00 | 1,274.19 | 1.40% | 10,800 |
| Feb 18, 2026 | 1,286.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,256.59 | -0.08% | 3,300 |
| Feb 17, 2026 | 1,291.00 | 1,296.00 | 1,285.00 | 1,286.00 | 1,257.57 | 0.78% | 4,900 |
| Feb 16, 2026 | 1,290.00 | 1,298.00 | 1,269.00 | 1,276.00 | 1,247.79 | -0.31% | 12,700 |
| Feb 13, 2026 | 1,287.00 | 1,299.00 | 1,280.00 | 1,280.00 | 1,251.70 | -0.85% | 13,100 |
| Feb 12, 2026 | 1,290.00 | 1,291.00 | 1,280.00 | 1,291.00 | 1,262.46 | 0.16% | 9,000 |
| Feb 10, 2026 | 1,287.00 | 1,289.00 | 1,263.00 | 1,289.00 | 1,260.50 | 0.62% | 7,600 |
| Feb 9, 2026 | 1,273.00 | 1,281.00 | 1,268.00 | 1,281.00 | 1,252.68 | 0.71% | 4,600 |
| Feb 6, 2026 | 1,267.00 | 1,272.00 | 1,260.00 | 1,272.00 | 1,243.88 | 0.39% | 2,900 |
| Feb 5, 2026 | 1,261.00 | 1,270.00 | 1,261.00 | 1,267.00 | 1,238.99 | 0.32% | 2,400 |
| Feb 4, 2026 | 1,266.00 | 1,277.00 | 1,262.00 | 1,263.00 | 1,235.08 | -0.16% | 5,000 |
| Feb 3, 2026 | 1,282.00 | 1,283.00 | 1,265.00 | 1,265.00 | 1,237.03 | -0.39% | 6,200 |
| Feb 2, 2026 | 1,284.00 | 1,287.00 | 1,270.00 | 1,270.00 | 1,241.92 | -0.70% | 5,200 |
| Jan 30, 2026 | 1,283.00 | 1,289.00 | 1,279.00 | 1,279.00 | 1,250.72 | -0.31% | 3,400 |
| Jan 29, 2026 | 1,280.00 | 1,283.00 | 1,276.00 | 1,283.00 | 1,254.64 | 0.63% | 7,100 |
| Jan 28, 2026 | 1,280.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,246.81 | -0.70% | 3,800 |
| Jan 27, 2026 | 1,286.00 | 1,286.00 | 1,270.00 | 1,284.00 | 1,255.61 | 0.55% | 6,800 |
| Jan 26, 2026 | 1,290.00 | 1,291.00 | 1,277.00 | 1,277.00 | 1,248.77 | -1.01% | 5,000 |
| Jan 23, 2026 | 1,271.00 | 1,290.00 | 1,268.00 | 1,290.00 | 1,261.48 | 1.18% | 11,600 |
| Jan 22, 2026 | 1,268.00 | 1,275.00 | 1,262.00 | 1,275.00 | 1,246.81 | 1.03% | 8,900 |
| Jan 21, 2026 | 1,253.00 | 1,268.00 | 1,252.00 | 1,262.00 | 1,234.10 | -0.16% | 9,000 |
| Jan 20, 2026 | 1,255.00 | 1,273.00 | 1,251.00 | 1,264.00 | 1,236.06 | 0.72% | 10,900 |
| Jan 19, 2026 | 1,247.00 | 1,255.00 | 1,244.00 | 1,255.00 | 1,227.25 | 0.72% | 10,700 |
| Jan 16, 2026 | 1,245.00 | 1,246.00 | 1,241.00 | 1,246.00 | 1,218.45 | 0.32% | 4,500 |
| Jan 15, 2026 | 1,241.00 | 1,245.00 | 1,240.00 | 1,242.00 | 1,214.54 | 0.08% | 2,800 |
| Jan 14, 2026 | 1,242.00 | 1,243.00 | 1,235.00 | 1,241.00 | 1,213.56 | -0.16% | 5,900 |
| Jan 13, 2026 | 1,247.00 | 1,248.00 | 1,243.00 | 1,243.00 | 1,215.52 | -0.24% | 6,100 |
| Jan 9, 2026 | 1,245.00 | 1,247.00 | 1,242.00 | 1,246.00 | 1,218.45 | -0.08% | 5,100 |
| Jan 8, 2026 | 1,234.00 | 1,247.00 | 1,233.00 | 1,247.00 | 1,219.43 | 0.65% | 8,100 |
| Jan 7, 2026 | 1,227.00 | 1,239.00 | 1,205.00 | 1,239.00 | 1,211.61 | 0.90% | 15,200 |
| Jan 6, 2026 | 1,208.00 | 1,228.00 | 1,206.00 | 1,228.00 | 1,200.85 | 1.91% | 20,000 |
| Jan 5, 2026 | 1,208.00 | 1,209.00 | 1,199.00 | 1,205.00 | 1,178.36 | 0.17% | 10,200 |
| Dec 30, 2025 | 1,200.00 | 1,203.00 | 1,191.00 | 1,203.00 | 1,176.40 | 0.25% | 6,200 |
| Dec 29, 2025 | 1,192.00 | 1,208.00 | 1,191.00 | 1,200.00 | 1,173.47 | 1.01% | 10,600 |
| Dec 26, 2025 | 1,203.00 | 1,203.00 | 1,176.00 | 1,188.00 | 1,161.74 | -1.25% | 14,100 |
| Dec 25, 2025 | 1,195.00 | 1,206.00 | 1,190.00 | 1,203.00 | 1,176.40 | 2.30% | 17,500 |
| Dec 24, 2025 | 1,169.00 | 1,185.00 | 1,169.00 | 1,176.00 | 1,150.00 | 0.43% | 17,700 |
| Dec 23, 2025 | 1,157.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,145.11 | 1.39% | 9,400 |
| Dec 22, 2025 | 1,152.00 | 1,159.00 | 1,145.00 | 1,155.00 | 1,129.47 | 0.87% | 10,800 |
| Dec 19, 2025 | 1,146.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,119.69 | -0.09% | 17,500 |
| Dec 18, 2025 | 1,150.00 | 1,150.00 | 1,143.00 | 1,146.00 | 1,120.66 | -0.26% | 10,000 |
| Dec 17, 2025 | 1,149.00 | 1,149.00 | 1,146.00 | 1,149.00 | 1,123.60 | - | 13,500 |
| Dec 16, 2025 | 1,153.00 | 1,155.00 | 1,145.00 | 1,149.00 | 1,123.60 | -0.52% | 11,900 |
| Dec 15, 2025 | 1,159.00 | 1,159.00 | 1,150.00 | 1,155.00 | 1,129.47 | -0.17% | 14,900 |
| Dec 12, 2025 | 1,155.00 | 1,159.00 | 1,154.00 | 1,157.00 | 1,131.42 | -0.26% | 4,500 |
| Dec 11, 2025 | 1,157.00 | 1,160.00 | 1,153.00 | 1,160.00 | 1,134.36 | 0.26% | 5,600 |
| Dec 10, 2025 | 1,156.00 | 1,173.00 | 1,156.00 | 1,157.00 | 1,131.42 | 0.09% | 6,900 |
| Dec 9, 2025 | 1,160.00 | 1,160.00 | 1,155.00 | 1,156.00 | 1,130.44 | -0.09% | 5,700 |
| Dec 8, 2025 | 1,160.00 | 1,160.00 | 1,156.00 | 1,157.00 | 1,131.42 | -0.17% | 3,400 |
| Dec 5, 2025 | 1,170.00 | 1,171.00 | 1,159.00 | 1,159.00 | 1,133.38 | 0.09% | 4,500 |
| Dec 4, 2025 | 1,163.00 | 1,167.00 | 1,147.00 | 1,158.00 | 1,132.40 | -0.77% | 15,000 |
| Dec 3, 2025 | 1,166.00 | 1,170.00 | 1,162.00 | 1,167.00 | 1,141.20 | - | 5,100 |
| Dec 2, 2025 | 1,179.00 | 1,179.00 | 1,165.00 | 1,167.00 | 1,141.20 | -1.02% | 4,400 |
| Dec 1, 2025 | 1,170.00 | 1,179.00 | 1,165.00 | 1,179.00 | 1,152.94 | 1.20% | 8,000 |