kabutan

Alpen Co.,Ltd.(3028) Historical

3028
TSE Prime
Alpen Co.,Ltd.
2,297
JPY
+12
(+0.53%)
Dec 12, 3:30 pm JST
14.74
USD
Dec 12, 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 13, 2024
2,013 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 12, 2025 2,305 2,307 2,297 2,297 +12 +0.53% 105,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Mar 21, 2025 2,278 2,339 2,274 2,311 +33 +1.45% 189,600
Mar 14, 2025 2,328 2,338 2,268 2,278 -48 -2.06% 239,600