kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
4,050
JPY
+50
(+1.25%)
Dec 15, 2:12 pm JST
26.09
USD
Dec 15, 12:12 am EST
Result
PTS
outside of trading hours
4,059.5
Dec 15, 3:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
4,230 JPY
52 Week Low Apr 7, 2025
2,800 JPY
Yearly High Nov 26, 2025
4,230 JPY
Yearly Low Apr 7, 2025
2,800 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 3,975 4,050 3,975 4,050 +50 +1.25% 4,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 3,995 4,025 3,960 4,000 +50 +1.27% 12,800
Dec 11, 2025 4,020 4,020 3,950 3,950 -35 -0.88% 9,700
Dec 10, 2025 4,045 4,050 3,985 3,985 -25 -0.62% 5,200
Dec 9, 2025 4,045 4,045 3,985 4,010 +5 +0.12% 8,100
Dec 8, 2025 4,070 4,070 4,000 4,005 +5 +0.12% 8,000
Dec 5, 2025 4,035 4,035 4,000 4,000 -45 -1.11% 4,400
Dec 4, 2025 4,040 4,060 4,020 4,045 +5 +0.12% 7,700
Dec 3, 2025 4,105 4,105 4,040 4,040 -65 -1.58% 6,800
Dec 2, 2025 4,100 4,135 4,070 4,105 +5 +0.12% 6,800
Dec 1, 2025 4,185 4,185 4,070 4,100 -55 -1.32% 4,300
Nov 28, 2025 4,200 4,200 4,155 4,155 -5 -0.12% 3,700
Nov 27, 2025 4,165 4,225 4,115 4,160 -5 -0.12% 6,400
Nov 26, 2025 4,165 4,230 4,165 4,165 +45 +1.09% 9,400
Nov 25, 2025 4,140 4,145 4,110 4,120 -45 -1.08% 14,100
Nov 21, 2025 4,080 4,165 4,070 4,165 +55 +1.34% 17,600
Nov 20, 2025 4,090 4,140 4,060 4,110 +70 +1.73% 10,200
Nov 19, 2025 4,100 4,100 4,010 4,040 -20 -0.49% 7,700
Nov 18, 2025 4,120 4,120 4,035 4,060 -40 -0.98% 7,500
Nov 17, 2025 4,075 4,140 4,065 4,100 +115 +2.89% 19,200
Nov 14, 2025 4,020 4,020 3,955 3,985 -40 -0.99% 12,200