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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,400 2,410 2,327 2,327 -83 -3.44% 488,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,350 2,410 2,333 2,410 +67 +2.86% 371,900
Nov 21, 2025 2,310 2,343 2,295 2,343 +22 +0.95% 394,900
Nov 14, 2025 2,350 2,359 2,301 2,321 -4 -0.17% 407,900
Nov 7, 2025 2,265 2,325 2,257 2,325 +48 +2.11% 545,200
Oct 31, 2025 2,310 2,327 2,246 2,277 -31 -1.34% 508,800
Oct 24, 2025 2,288 2,329 2,265 2,308 +43 +1.90% 702,400
Oct 17, 2025 2,251 2,280 2,241 2,265 -5 -0.22% 619,300
Oct 10, 2025 2,325 2,333 2,266 2,270 -35 -1.52% 653,000
Oct 3, 2025 2,367 2,367 2,293 2,305 -60 -2.54% 631,100
Sep 26, 2025 2,346 2,365 2,324 2,365 +13 +0.55% 276,500
Sep 19, 2025 2,376 2,394 2,345 2,352 -30 -1.26% 316,100
Sep 12, 2025 2,458 2,460 2,345 2,382 -76 -3.09% 571,300
Sep 5, 2025 2,375 2,458 2,375 2,458 +85 +3.58% 288,700
Aug 29, 2025 2,408 2,417 2,362 2,373 -32 -1.33% 257,800
Aug 22, 2025 2,325 2,405 2,320 2,405 +80 +3.44% 345,400
Aug 15, 2025 2,410 2,420 2,313 2,325 -78 -3.25% 372,600
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