kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
4,010
JPY
-35
(-0.87%)
Dec 5, 2:49 pm JST
25.93
USD
Dec 5, 12:49 am 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,185 4,185 4,000 4,010 -145 -3.49% 28,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
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