kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
3,330
JPY
-35
(-1.04%)
Apr 30, 2:37 pm JST
20.74
USD
Apr 30, 1:37 am EDT
Result
PTS
outside of trading hours
3,310
Apr 30, 2:14 pm 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,495 3,550 3,300 3,330 -30 -0.89% 168,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,650 3,735 3,235 3,360 -350 -9.43% 297,800
Feb, 2026 3,790 3,940 3,600 3,710 -75 -1.98% 186,500
Jan, 2026 4,075 4,155 3,710 3,785 -255 -6.31% 174,900
Dec, 2025 4,185 4,240 3,950 4,040 -115 -2.77% 202,000
Nov, 2025 3,630 4,230 3,600 4,155 +540 +14.94% 256,300
Oct, 2025 3,785 3,900 3,550 3,615 -165 -4.37% 166,800
Sep, 2025 3,710 3,975 3,650 3,780 +70 +1.89% 175,500
Aug, 2025 3,610 4,020 3,560 3,710 +130 +3.63% 186,900
Jul, 2025 3,600 3,725 3,420 3,580 -25 -0.69% 134,900
Jun, 2025 3,355 3,775 3,355 3,605 +220 +6.50% 196,900
May, 2025 3,230 3,595 3,145 3,385 +125 +3.83% 229,900
Apr, 2025 3,270 3,405 2,800 3,260 +10 +0.31% 158,800
Mar, 2025 3,330 3,540 3,210 3,250 -30 -0.91% 135,100
Feb, 2025 3,455 3,550 3,210 3,280 -240 -6.82% 120,300
Jan, 2025 3,400 3,690 3,230 3,520 +155 +4.61% 149,500
Dec, 2024 3,415 3,585 3,275 3,365 -60 -1.75% 238,200
Nov, 2024 3,200 3,570 3,155 3,425 +215 +6.70% 232,600
Oct, 2024 2,915 3,360 2,900 3,210 +305 +10.50% 394,900
Sep, 2024 2,941 3,035 2,742 2,905 +14 +0.48% 258,200
Aug, 2024 3,025 3,025 2,425 2,891 -149 -4.90% 240,000