kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
3,310
JPY
-55
(-1.63%)
Apr 30, 1:30 pm JST
20.62
USD
Apr 30, 12:30 am EDT
Result
PTS
outside of trading hours
3,330
Apr 30, 9:20 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 26, 2025
4,240 JPY
52 Week Low May 12, 2025
3,145 JPY
Yearly High Jan 7, 2026
4,155 JPY
Yearly Low Mar 30, 2026
3,235 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,365 3,370 3,300 3,310 -55 -1.63% 9,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,315 3,365 3,310 3,365 +50 +1.51% 7,600
Apr 27, 2026 3,350 3,350 3,300 3,315 0 0.00% 5,600
Apr 24, 2026 3,360 3,360 3,315 3,315 -65 -1.92% 7,300
Apr 23, 2026 3,410 3,410 3,320 3,380 -15 -0.44% 11,900
Apr 22, 2026 3,400 3,420 3,390 3,395 -15 -0.44% 6,100
Apr 21, 2026 3,450 3,455 3,410 3,410 -5 -0.15% 4,100
Apr 20, 2026 3,480 3,480 3,415 3,415 -30 -0.87% 6,000
Apr 17, 2026 3,475 3,495 3,440 3,445 -20 -0.58% 5,700
Apr 16, 2026 3,490 3,515 3,465 3,465 0 0.00% 5,000
Apr 15, 2026 3,485 3,515 3,420 3,465 +45 +1.32% 10,900
Apr 14, 2026 3,390 3,440 3,390 3,420 +10 +0.29% 3,900
Apr 13, 2026 3,400 3,410 3,355 3,410 -5 -0.15% 16,700
Apr 10, 2026 3,490 3,490 3,410 3,415 -60 -1.73% 11,900
Apr 9, 2026 3,525 3,525 3,470 3,475 -60 -1.70% 10,100
Apr 8, 2026 3,535 3,550 3,515 3,535 +35 +1.00% 7,700
Apr 7, 2026 3,500 3,540 3,470 3,500 +25 +0.72% 5,800
Apr 6, 2026 3,480 3,490 3,445 3,475 -15 -0.43% 4,800
Apr 3, 2026 3,445 3,490 3,445 3,490 +65 +1.90% 4,700
Apr 2, 2026 3,465 3,495 3,400 3,425 -30 -0.87% 9,200
Apr 1, 2026 3,495 3,495 3,380 3,455 +95 +2.83% 12,900