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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,940 3,940 3,710 3,725 -215 -5.46% 76,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,140 4,140 3,925 3,940 -205 -4.95% 34,700
Jan 16, 2026 4,085 4,145 4,040 4,145 +60 +1.47% 29,300
Jan 9, 2026 4,075 4,155 4,015 4,085 +45 +1.11% 39,800
Dec 30, 2025 4,155 4,155 4,040 4,040 -120 -2.88% 10,800
Dec 26, 2025 4,090 4,240 3,960 4,160 +120 +2.97% 64,500
Dec 19, 2025 3,975 4,150 3,975 4,040 +40 +1.00% 52,900
Dec 12, 2025 4,070 4,070 3,950 4,000 0 0.00% 43,800
Dec 5, 2025 4,185 4,185 4,000 4,000 -155 -3.73% 30,000
Nov 28, 2025 4,140 4,230 4,110 4,155 -10 -0.24% 33,600
Nov 21, 2025 4,075 4,165 4,010 4,165 +180 +4.52% 62,200
Nov 14, 2025 4,210 4,210 3,955 3,985 +350 +9.63% 126,200
Nov 7, 2025 3,630 3,745 3,600 3,635 +20 +0.55% 34,300
Oct 31, 2025 3,770 3,885 3,605 3,615 -115 -3.08% 39,400
Oct 24, 2025 3,710 3,825 3,710 3,730 +70 +1.91% 23,800
Oct 17, 2025 3,590 3,700 3,550 3,660 +45 +1.24% 24,400
Oct 10, 2025 3,840 3,900 3,600 3,615 -110 -2.95% 58,400
Oct 3, 2025 3,870 3,870 3,690 3,725 -185 -4.73% 35,300
Sep 26, 2025 3,925 3,965 3,810 3,910 -65 -1.64% 39,100
Sep 19, 2025 3,765 3,975 3,685 3,975 +210 +5.58% 54,900
Sep 12, 2025 3,735 3,840 3,710 3,765 +90 +2.45% 31,500