kabutan

Alphax Food System Co.,LTD(3814) Historical

3814
TSE Growth
Alphax Food System Co.,LTD
182
JPY
+50
(+37.88%)
L-Up
Aug 13, 3:30 pm JST
1.23
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
174
Aug 13, 10:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 30, 2024
440 JPY
52 Week Low Aug 8, 2025
93 JPY
Yearly High Apr 22, 2025
415 JPY
Yearly Low Aug 8, 2025
93 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 107 182 107 182 +80 +78.43% 9,044,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 248 252 93 102 -149 -59.36% 2,488,100
Aug 1, 2025 256 285 248 251 -5 -1.95% 651,600
Jul 25, 2025 329 341 256 256 -73 -22.19% 352,600
Jul 18, 2025 336 339 326 329 -5 -1.50% 40,700
Jul 11, 2025 321 347 320 334 +16 +5.03% 96,500
Jul 4, 2025 315 321 314 318 +3 +0.95% 44,500
Jun 27, 2025 321 326 314 315 -4 -1.25% 25,000
Jun 20, 2025 319 322 316 319 0 0.00% 27,500
Jun 13, 2025 319 323 317 319 0 0.00% 24,200
Jun 6, 2025 330 330 318 319 -5 -1.54% 32,700
May 30, 2025 332 343 320 324 -8 -2.41% 140,800
May 23, 2025 342 354 332 332 -2 -0.60% 123,800
May 16, 2025 320 356 311 334 +2 +0.60% 587,000
May 9, 2025 341 342 327 332 -7 -2.06% 27,100
May 2, 2025 345 345 334 339 -1 -0.29% 29,100
Apr 25, 2025 328 415 325 340 +12 +3.66% 3,282,500
Apr 18, 2025 315 388 314 328 +6 +1.86% 358,700
Apr 11, 2025 263 324 251 322 +11 +3.54% 58,900
Apr 4, 2025 358 358 298 311 -42 -11.90% 45,200
Mar 28, 2025 352 363 350 353 -7 -1.94% 32,700