kabutan

Alpen Co.,Ltd.(3028) Historical

3028
TSE Prime
Alpen Co.,Ltd.
2,346
JPY
-6
(-0.26%)
Aug 13, 2:25 pm JST
15.85
USD
Aug 13, 1:25 am EDT
Result
PTS
outside of trading hours
2,346
Aug 13, 2:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 7, 2025
2,507 JPY
52 Week Low Nov 22, 2024
1,979 JPY
Yearly High Aug 7, 2025
2,507 JPY
Yearly Low Jan 14, 2025
2,032 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,410 2,420 2,343 2,346 -57 -2.37% 218,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,437 2,507 2,342 2,403 -42 -1.72% 558,100
Aug 1, 2025 2,285 2,463 2,277 2,445 +154 +6.72% 581,500
Jul 25, 2025 2,290 2,322 2,264 2,291 +2 +0.09% 306,400
Jul 18, 2025 2,360 2,361 2,284 2,289 -78 -3.30% 274,900
Jul 11, 2025 2,272 2,402 2,270 2,367 +91 +4.00% 536,000
Jul 4, 2025 2,457 2,480 2,272 2,276 -160 -6.57% 699,300
Jun 27, 2025 2,350 2,475 2,347 2,436 +78 +3.31% 2,294,700
Jun 20, 2025 2,367 2,377 2,349 2,358 0 0.00% 409,000
Jun 13, 2025 2,386 2,389 2,350 2,358 -15 -0.63% 377,500
Jun 6, 2025 2,344 2,410 2,336 2,373 +37 +1.58% 530,400
May 30, 2025 2,331 2,349 2,311 2,336 0 0.00% 316,000
May 23, 2025 2,319 2,346 2,303 2,336 -3 -0.13% 310,200
May 16, 2025 2,372 2,379 2,298 2,339 -2 -0.09% 451,700
May 9, 2025 2,368 2,413 2,326 2,341 -11 -0.47% 813,100
May 2, 2025 2,347 2,394 2,331 2,352 +4 +0.17% 646,500
Apr 25, 2025 2,375 2,441 2,348 2,348 -18 -0.76% 467,200
Apr 18, 2025 2,324 2,372 2,295 2,366 +72 +3.14% 330,900
Apr 11, 2025 2,173 2,340 2,137 2,294 +16 +0.70% 484,400
Apr 4, 2025 2,399 2,415 2,244 2,278 -135 -5.59% 517,800
Mar 28, 2025 2,312 2,431 2,310 2,413 +102 +4.41% 409,800
1 2 3 4 5
...
15