kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
3,535
JPY
+45
(+1.29%)
Mar 16, 10:36 am JST
22.18
USD
Mar 15, 9:36 pm EDT
Result
PTS
outside of trading hours
3,535
Mar 16, 10:22 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 26, 2025
4,240 JPY
52 Week Low Apr 7, 2025
2,800 JPY
Yearly High Dec 26, 2025
4,240 JPY
Yearly Low Apr 7, 2025
2,800 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,530 3,560 3,480 3,535 +45 +1.29% 8,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 3,510 3,540 3,490 3,490 -80 -2.24% 14,900
Mar 12, 2026 3,630 3,630 3,535 3,570 -90 -2.46% 18,200
Mar 11, 2026 3,650 3,680 3,590 3,660 +75 +2.09% 9,300
Mar 10, 2026 3,655 3,655 3,580 3,585 -5 -0.14% 10,200
Mar 9, 2026 3,535 3,620 3,480 3,590 -35 -0.97% 18,900
Mar 6, 2026 3,620 3,690 3,615 3,625 -15 -0.41% 6,100
Mar 5, 2026 3,700 3,700 3,630 3,640 +65 +1.82% 10,600
Mar 4, 2026 3,600 3,630 3,550 3,575 -35 -0.97% 18,100
Mar 3, 2026 3,680 3,680 3,610 3,610 -105 -2.83% 12,900
Mar 2, 2026 3,650 3,735 3,640 3,715 +5 +0.13% 7,600
Feb 27, 2026 3,640 3,735 3,640 3,710 +40 +1.09% 8,700
Feb 26, 2026 3,625 3,695 3,615 3,670 +30 +0.82% 9,000
Feb 25, 2026 3,625 3,660 3,620 3,640 +20 +0.55% 8,300
Feb 24, 2026 3,665 3,675 3,600 3,620 -40 -1.09% 9,900
Feb 20, 2026 3,690 3,690 3,625 3,660 -45 -1.21% 8,900
Feb 19, 2026 3,700 3,745 3,680 3,705 +5 +0.14% 9,700
Feb 18, 2026 3,795 3,795 3,700 3,700 -40 -1.07% 7,400
Feb 17, 2026 3,750 3,755 3,700 3,740 +10 +0.27% 8,700
Feb 16, 2026 3,760 3,785 3,700 3,730 -85 -2.23% 12,000
Feb 13, 2026 3,885 3,890 3,790 3,815 -20 -0.52% 9,100