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
May 31, 2024 1,996 2,015 1,973 2,010 +11 +0.55% 766,500
May 24, 2024 2,013 2,022 1,989 1,999 -4 -0.20% 651,600
May 17, 2024 2,026 2,060 1,997 2,003 -15 -0.74% 537,400
May 10, 2024 2,060 2,095 1,991 2,018 -46 -2.23% 343,800
May 2, 2024 2,060 2,095 2,055 2,064 -3 -0.15% 201,700
Apr 26, 2024 2,049 2,070 2,037 2,067 +38 +1.87% 206,200
Apr 19, 2024 2,041 2,071 2,020 2,029 -12 -0.59% 258,600
Apr 12, 2024 2,035 2,054 2,031 2,041 +14 +0.69% 224,600
Apr 5, 2024 2,020 2,041 1,994 2,027 +13 +0.65% 295,700
Mar 29, 2024 1,997 2,020 1,982 2,014 +17 +0.85% 283,700
Mar 22, 2024 1,991 2,006 1,981 1,997 +11 +0.55% 195,900
Mar 15, 2024 1,971 1,995 1,942 1,986 +13 +0.66% 253,700
Mar 8, 2024 1,975 1,979 1,921 1,973 +3 +0.15% 415,600
Mar 1, 2024 1,994 2,002 1,966 1,970 -15 -0.76% 282,600
Feb 22, 2024 1,978 2,006 1,975 1,985 +7 +0.35% 229,500
Feb 16, 2024 1,980 2,010 1,975 1,978 +9 +0.46% 309,300
Feb 9, 2024 2,035 2,061 1,955 1,969 -61 -3.00% 606,300
Feb 2, 2024 2,039 2,055 2,006 2,030 -1 -0.05% 377,900
Jan 26, 2024 1,978 2,047 1,978 2,031 +56 +2.84% 608,500
Jan 19, 2024 1,973 1,992 1,958 1,975 -1 -0.05% 416,000