kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
3,725
JPY
+15
(+0.40%)
Jan 29, 3:30 pm JST
24.35
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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
Jan 29, 2026 3,720 3,790 3,715 3,725 +15 +0.40% 14,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,855 3,855 3,710 3,710 -145 -3.76% 25,000
Jan 27, 2026 3,855 3,875 3,815 3,855 0 0.00% 9,400
Jan 26, 2026 3,940 3,940 3,850 3,855 -85 -2.16% 13,200
Jan 23, 2026 3,995 4,000 3,935 3,940 -25 -0.63% 8,300
Jan 22, 2026 3,985 4,020 3,955 3,965 +5 +0.13% 6,800
Jan 21, 2026 4,005 4,005 3,925 3,960 -55 -1.37% 10,000
Jan 20, 2026 4,105 4,105 4,015 4,015 -95 -2.31% 7,000
Jan 19, 2026 4,140 4,140 4,110 4,110 -35 -0.84% 2,600
Jan 16, 2026 4,110 4,145 4,105 4,145 +25 +0.61% 4,500
Jan 15, 2026 4,070 4,145 4,040 4,120 +50 +1.23% 10,200
Jan 14, 2026 4,050 4,095 4,050 4,070 +20 +0.49% 5,100
Jan 13, 2026 4,085 4,095 4,045 4,050 -35 -0.86% 9,500
Jan 9, 2026 4,095 4,095 4,045 4,085 -5 -0.12% 9,500
Jan 8, 2026 4,085 4,130 4,055 4,090 +5 +0.12% 8,200
Jan 7, 2026 4,110 4,155 4,070 4,085 -30 -0.73% 8,000
Jan 6, 2026 4,050 4,130 4,050 4,115 +100 +2.49% 5,400
Jan 5, 2026 4,075 4,140 4,015 4,015 -25 -0.62% 8,700
Dec 30, 2025 4,125 4,145 4,040 4,040 -85 -2.06% 3,900
Dec 29, 2025 4,155 4,155 4,100 4,125 -35 -0.84% 6,900
Dec 26, 2025 4,210 4,240 4,120 4,160 +20 +0.48% 30,100