kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
3,605
JPY
-15
(-0.41%)
Aug 4, 3:30 pm JST
24.39
USD
Aug 4, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jun 26, 2025
3,775 JPY
52 Week Low Aug 5, 2024
2,425 JPY
Yearly High Jun 26, 2025
3,775 JPY
Yearly Low Apr 7, 2025
2,800 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 3,610 3,665 3,560 3,605 +25 +0.70% 19,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Jul, 2024 3,030 3,200 2,927 3,040 +15 +0.50% 222,000
Jun, 2024 2,828 3,240 2,803 3,025 +200 +7.08% 425,300
May, 2024 3,160 3,245 2,685 2,825 -360 -11.30% 218,800
Apr, 2024 3,275 3,340 3,060 3,185 -90 -2.75% 139,500
Mar, 2024 3,330 3,395 3,165 3,275 -35 -1.06% 194,500
Feb, 2024 3,125 3,675 3,050 3,310 +195 +6.26% 322,600
Jan, 2024 2,992 3,160 2,916 3,115 +85 +2.81% 220,500
Dec, 2023 2,849 3,035 2,819 3,030 +236 +8.45% 397,700