Skip to main content
Alpha Systems Inc. (TYO:4719)
Japan flag Japan · Delayed Price · Currency is JPY
3,625.00
+35.00 (0.97%)
Mar 10, 2026, 9:16 AM JST

Alpha Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,535.003,620.003,480.003,590.003,590.00-0.97%18,900
Mar 6, 20263,620.003,690.003,615.003,625.003,625.00-0.41%6,100
Mar 5, 20263,700.003,700.003,630.003,640.003,640.001.82%10,600
Mar 4, 20263,600.003,630.003,550.003,575.003,575.00-0.97%18,100
Mar 3, 20263,680.003,680.003,610.003,610.003,610.00-2.83%12,900
Mar 2, 20263,650.003,735.003,640.003,715.003,715.000.13%7,600
Feb 27, 20263,640.003,735.003,640.003,710.003,710.001.09%8,700
Feb 26, 20263,625.003,695.003,615.003,670.003,670.000.82%9,000
Feb 25, 20263,625.003,660.003,620.003,640.003,640.000.55%8,300
Feb 24, 20263,665.003,675.003,600.003,620.003,620.00-1.09%9,900
Feb 20, 20263,690.003,690.003,625.003,660.003,660.00-1.21%8,900
Feb 19, 20263,700.003,745.003,680.003,705.003,705.000.14%9,700
Feb 18, 20263,795.003,795.003,700.003,700.003,700.00-1.07%7,400
Feb 17, 20263,750.003,755.003,700.003,740.003,740.000.27%8,700
Feb 16, 20263,760.003,785.003,700.003,730.003,730.00-2.23%12,000
Feb 13, 20263,885.003,890.003,790.003,815.003,815.00-0.52%9,100
Feb 12, 20263,940.003,940.003,835.003,835.003,835.00-1.16%15,200
Feb 10, 20263,725.003,880.003,725.003,880.003,880.003.33%14,300
Feb 9, 20263,825.003,825.003,740.003,755.003,755.001.90%9,700
Feb 6, 20263,775.003,775.003,640.003,685.003,685.00-1.86%21,800
Feb 5, 20263,745.003,790.003,745.003,755.003,755.000.81%8,600
Feb 4, 20263,765.003,795.003,720.003,725.003,725.00-1.06%8,900
Feb 3, 20263,780.003,785.003,745.003,765.003,765.000.53%8,800
Feb 2, 20263,790.003,790.003,745.003,745.003,745.00-1.06%7,500
Jan 30, 20263,750.003,785.003,725.003,785.003,785.001.61%9,300
Jan 29, 20263,720.003,790.003,715.003,725.003,725.000.40%14,200
Jan 28, 20263,855.003,855.003,710.003,710.003,710.00-3.76%25,000
Jan 27, 20263,855.003,875.003,815.003,855.003,855.00-9,400
Jan 26, 20263,940.003,940.003,850.003,855.003,855.00-2.16%13,200
Jan 23, 20263,995.004,000.003,935.003,940.003,940.00-0.63%8,300
Jan 22, 20263,985.004,020.003,955.003,965.003,965.000.13%6,800
Jan 21, 20264,005.004,005.003,925.003,960.003,960.00-1.37%10,000
Jan 20, 20264,105.004,105.004,015.004,015.004,015.00-2.31%7,000
Jan 19, 20264,140.004,140.004,110.004,110.004,110.00-0.84%2,600
Jan 16, 20264,110.004,145.004,105.004,145.004,145.000.61%4,500
Jan 15, 20264,070.004,145.004,040.004,120.004,120.001.23%10,200
Jan 14, 20264,050.004,095.004,050.004,070.004,070.000.49%5,100
Jan 13, 20264,085.004,095.004,045.004,050.004,050.00-0.86%9,500
Jan 9, 20264,095.004,095.004,045.004,085.004,085.00-0.12%9,500
Jan 8, 20264,085.004,130.004,055.004,090.004,090.000.12%8,200
Jan 7, 20264,110.004,155.004,070.004,085.004,085.00-0.73%8,000
Jan 6, 20264,050.004,130.004,050.004,115.004,115.002.49%5,400
Jan 5, 20264,075.004,140.004,015.004,015.004,015.00-0.62%8,700
Dec 30, 20254,125.004,145.004,040.004,040.004,040.00-2.06%3,900
Dec 29, 20254,155.004,155.004,100.004,125.004,125.00-0.84%6,900
Dec 26, 20254,210.004,240.004,120.004,160.004,160.000.48%30,100
Dec 25, 20254,000.004,150.003,995.004,140.004,140.004.55%15,000
Dec 24, 20254,030.004,030.003,960.003,960.003,960.00-1.74%5,500
Dec 23, 20254,040.004,050.003,985.004,030.004,030.000.50%8,000
Dec 22, 20254,090.004,090.004,010.004,010.004,010.00-0.74%5,900
Dec 19, 20254,120.004,150.004,040.004,040.004,040.00-1.10%21,000
Dec 18, 20254,015.004,095.003,995.004,085.004,085.001.74%10,300
Dec 17, 20254,020.004,045.003,990.004,015.004,015.00-0.12%7,700
Dec 16, 20254,070.004,070.004,010.004,020.004,020.00-1.23%7,400
Dec 15, 20253,975.004,070.003,975.004,070.004,070.001.75%6,500
Dec 12, 20253,995.004,025.003,960.004,000.004,000.001.27%12,800
Dec 11, 20254,020.004,020.003,950.003,950.003,950.00-0.88%9,700
Dec 10, 20254,045.004,050.003,985.003,985.003,985.00-0.62%5,200
Dec 9, 20254,045.004,045.003,985.004,010.004,010.000.12%8,100
Dec 8, 20254,070.004,070.004,000.004,005.004,005.000.13%8,000
Dec 5, 20254,035.004,035.004,000.004,000.004,000.00-1.11%4,400
Dec 4, 20254,040.004,060.004,020.004,045.004,045.000.12%7,700
Dec 3, 20254,105.004,105.004,040.004,040.004,040.00-1.58%6,800
Dec 2, 20254,100.004,135.004,070.004,105.004,105.000.12%6,800
Dec 1, 20254,185.004,185.004,070.004,100.004,100.00-1.32%4,300
Nov 28, 20254,200.004,200.004,155.004,155.004,155.00-0.12%3,700
Nov 27, 20254,165.004,225.004,115.004,160.004,160.00-0.12%6,400
Nov 26, 20254,165.004,230.004,165.004,165.004,165.001.09%9,400
Nov 25, 20254,140.004,145.004,110.004,120.004,120.00-1.08%14,100
Nov 21, 20254,080.004,165.004,070.004,165.004,165.001.34%17,600
Nov 20, 20254,090.004,140.004,060.004,110.004,110.001.73%10,200
Nov 19, 20254,100.004,100.004,010.004,040.004,040.00-0.49%7,700
Nov 18, 20254,120.004,120.004,035.004,060.004,060.00-0.98%7,500
Nov 17, 20254,075.004,140.004,065.004,100.004,100.002.89%19,200
Nov 14, 20254,020.004,020.003,955.003,985.003,985.00-0.99%12,200
Nov 13, 20254,020.004,055.004,000.004,025.004,025.001.00%5,800
Nov 12, 20254,020.004,035.003,965.003,985.003,985.00-1.97%13,600
Nov 11, 20254,060.004,070.003,975.004,065.004,065.00-0.73%15,300
Nov 10, 20254,210.004,210.004,015.004,095.004,095.0012.65%79,300
Nov 7, 20253,710.003,725.003,635.003,635.003,635.00-2.02%7,200
Nov 6, 20253,685.003,745.003,680.003,710.003,710.001.37%8,600
Nov 5, 20253,675.003,675.003,600.003,660.003,660.00-0.27%5,900
Nov 4, 20253,630.003,730.003,615.003,670.003,670.001.52%12,600
Oct 31, 20253,630.003,690.003,605.003,615.003,615.00-0.55%8,700
Oct 30, 20253,685.003,685.003,630.003,635.003,635.00-1.36%11,300
Oct 29, 20253,755.003,755.003,670.003,685.003,685.00-2.38%4,200
Oct 28, 20253,835.003,835.003,720.003,775.003,775.00-1.95%6,600
Oct 27, 20253,770.003,885.003,765.003,850.003,850.003.22%8,600
Oct 24, 20253,730.003,770.003,715.003,730.003,730.00-0.27%5,700
Oct 23, 20253,735.003,795.003,735.003,740.003,740.00-0.80%3,300
Oct 22, 20253,800.003,825.003,740.003,770.003,770.000.67%6,200
Oct 21, 20253,750.003,810.003,745.003,745.003,745.000.40%4,400
Oct 20, 20253,710.003,760.003,710.003,730.003,730.001.91%4,200
Oct 17, 20253,655.003,695.003,630.003,660.003,660.000.69%5,100
Oct 16, 20253,680.003,690.003,635.003,635.003,635.00-1.22%3,400
Oct 15, 20253,625.003,700.003,610.003,680.003,680.002.79%6,600
Oct 14, 20253,590.003,600.003,550.003,580.003,580.00-0.97%9,300
Oct 10, 20253,710.003,710.003,600.003,615.003,615.00-3.21%15,900
Oct 9, 20253,725.003,740.003,680.003,735.003,735.000.40%14,600
Oct 8, 20253,750.003,825.003,705.003,720.003,720.00-1.59%8,600