kabutan

ALPHA SYSTEMS INC.(4719) Historical

4719
TSE Prime
ALPHA SYSTEMS INC.
3,530
JPY
+40
(+1.15%)
Mar 16, 10:52 am JST
22.13
USD
Mar 15, 9:52 pm EDT
Result
PTS
outside of trading hours
3,554.5
Mar 16, 10:48 am JST
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
Mar 16, 2026 3,530 3,560 3,480 3,530 +40 +1.15% 8,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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