kabutan

Alpen Co.,Ltd.(3028) Historical

3028
TSE Prime
Alpen Co.,Ltd.
2,217
JPY
+14
(+0.64%)
Feb 6, 3:30 pm JST
14.13
USD
Feb 6, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
2,507 JPY
52 Week Low Apr 7, 2025
2,137 JPY
Yearly High Aug 7, 2025
2,507 JPY
Yearly Low Jan 14, 2025
2,032 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 6, 2026 2,214 2,217 2,201 2,217 +14 +0.64% 157,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 5, 2026 2,197 2,211 2,180 2,203 +30 +1.38% 179,500
Feb 4, 2026 2,171 2,185 2,170 2,173 -3 -0.14% 118,000
Feb 3, 2026 2,155 2,180 2,144 2,176 +21 +0.97% 104,300
Feb 2, 2026 2,180 2,190 2,150 2,155 -14 -0.65% 173,100
Jan 30, 2026 2,173 2,177 2,158 2,169 +9 +0.42% 126,400
Jan 29, 2026 2,155 2,166 2,139 2,160 -8 -0.37% 148,400
Jan 28, 2026 2,190 2,190 2,160 2,168 -24 -1.09% 150,900
Jan 27, 2026 2,201 2,202 2,182 2,192 -14 -0.63% 196,200
Jan 26, 2026 2,236 2,236 2,206 2,206 -38 -1.69% 203,000
Jan 23, 2026 2,235 2,248 2,230 2,244 +10 +0.45% 90,200
Jan 22, 2026 2,228 2,243 2,227 2,234 +7 +0.31% 89,700
Jan 21, 2026 2,255 2,255 2,223 2,227 -28 -1.24% 121,400
Jan 20, 2026 2,250 2,260 2,238 2,255 +8 +0.36% 97,500
Jan 19, 2026 2,234 2,251 2,222 2,247 +7 +0.31% 122,800
Jan 16, 2026 2,240 2,240 2,229 2,240 -4 -0.18% 106,100
Jan 15, 2026 2,236 2,255 2,229 2,244 +6 +0.27% 145,900
Jan 14, 2026 2,230 2,242 2,227 2,238 +3 +0.13% 150,400
Jan 13, 2026 2,250 2,254 2,233 2,235 -5 -0.22% 128,600
Jan 9, 2026 2,255 2,263 2,237 2,240 -10 -0.44% 142,000
Jan 8, 2026 2,270 2,274 2,250 2,250 -21 -0.92% 153,000