kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
4,000
JPY
-45
(-1.11%)
Dec 5, 3:30 pm JST
25.87
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,019.5
Dec 5, 3:24 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,185 4,185 4,000 4,000 -155 -3.73% 30,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 3,710 3,800 3,650 3,675 -35 -0.94% 35,500
Aug 29, 2025 3,850 3,860 3,695 3,710 -175 -4.50% 29,900
Aug 22, 2025 3,705 4,020 3,705 3,885 +175 +4.72% 50,600
Aug 15, 2025 3,840 3,840 3,690 3,710 -120 -3.13% 37,100
Aug 8, 2025 3,590 3,855 3,560 3,830 +210 +5.80% 62,700
Aug 1, 2025 3,550 3,640 3,450 3,620 +85 +2.40% 25,500
Jul 25, 2025 3,460 3,630 3,420 3,535 +75 +2.17% 31,100
Jul 18, 2025 3,490 3,540 3,430 3,460 -35 -1.00% 23,700