kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
4,020
JPY
-25
(-0.62%)
Dec 5, 12:34 pm JST
25.91
USD
Dec 4, 10:34 pm EST
Result
PTS
outside of trading hours
ー
ー
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 5, 2025 4,035 4,035 4,000 4,020 -25 -0.62% 2,500

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 4,020 4,055 4,000 4,025 +40 +1.00% 5,800
Nov 12, 2025 4,020 4,035 3,965 3,985 -80 -1.97% 13,600
Nov 11, 2025 4,060 4,070 3,975 4,065 -30 -0.73% 15,300
Nov 10, 2025 4,210 4,210 4,015 4,095 +460 +12.65% 79,300
Nov 7, 2025 3,710 3,725 3,635 3,635 -75 -2.02% 7,200
Nov 6, 2025 3,685 3,745 3,680 3,710 +50 +1.37% 8,600