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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,350 3,370 3,300 3,330 +15 +0.45% 23,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,480 3,480 3,315 3,315 -130 -3.77% 35,400
Apr 17, 2026 3,400 3,515 3,355 3,445 +30 +0.88% 42,200
Apr 10, 2026 3,480 3,550 3,410 3,415 -75 -2.15% 40,300
Apr 3, 2026 3,285 3,495 3,235 3,490 +70 +2.05% 55,200
Mar 27, 2026 3,400 3,470 3,285 3,420 +20 +0.59% 86,400
Mar 19, 2026 3,530 3,560 3,400 3,400 -90 -2.58% 56,200
Mar 13, 2026 3,535 3,680 3,480 3,490 -135 -3.72% 71,500
Mar 6, 2026 3,650 3,735 3,550 3,625 -85 -2.29% 55,300
Feb 27, 2026 3,665 3,735 3,600 3,710 +50 +1.37% 35,900
Feb 20, 2026 3,760 3,795 3,625 3,660 -155 -4.06% 46,700
Feb 13, 2026 3,825 3,940 3,725 3,815 +130 +3.53% 48,300
Feb 6, 2026 3,790 3,795 3,640 3,685 -100 -2.64% 55,600
Jan 30, 2026 3,940 3,940 3,710 3,785 -155 -3.93% 71,100
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