kabutan

Alpen Co.,Ltd.(3028) Historical

3028
TSE Prime
Alpen Co.,Ltd.
2,327
JPY
-27
(-1.15%)
Dec 5, 3:30 pm JST
15.05
USD
Dec 5, 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 Dec 6, 2024
1,994 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
Dec 5, 2025 2,350 2,354 2,327 2,327 -27 -1.15% 103,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,356 2,366 2,348 2,354 -1 -0.04% 84,900
Dec 3, 2025 2,369 2,372 2,355 2,355 -15 -0.63% 69,400
Dec 2, 2025 2,385 2,386 2,366 2,370 -13 -0.55% 49,100
Dec 1, 2025 2,400 2,410 2,375 2,383 -27 -1.12% 78,200
Nov 28, 2025 2,380 2,410 2,377 2,410 +38 +1.60% 98,600
Nov 27, 2025 2,370 2,385 2,363 2,372 +10 +0.42% 68,900
Nov 26, 2025 2,357 2,362 2,339 2,362 +21 +0.90% 119,000
Nov 25, 2025 2,350 2,355 2,333 2,341 -2 -0.09% 85,400
Nov 21, 2025 2,326 2,343 2,321 2,343 +34 +1.47% 96,100
Nov 20, 2025 2,302 2,317 2,301 2,309 +7 +0.30% 91,400
Nov 19, 2025 2,306 2,319 2,301 2,302 +1 +0.04% 59,400
Nov 18, 2025 2,302 2,314 2,296 2,301 0 0.00% 60,900
Nov 17, 2025 2,310 2,316 2,295 2,301 -20 -0.86% 87,100
Nov 14, 2025 2,333 2,343 2,311 2,321 -8 -0.34% 62,700
Nov 13, 2025 2,334 2,345 2,322 2,329 -4 -0.17% 57,800
Nov 12, 2025 2,319 2,343 2,319 2,333 +14 +0.60% 78,100
Nov 11, 2025 2,340 2,340 2,301 2,319 -26 -1.11% 75,800
Nov 10, 2025 2,350 2,359 2,329 2,345 +20 +0.86% 133,500
Nov 7, 2025 2,263 2,325 2,257 2,325 +47 +2.06% 155,600
Nov 6, 2025 2,280 2,300 2,271 2,278 -7 -0.31% 129,800