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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 3,400 4,230 2,800 4,000 +635 +18.87% 1,940,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,992 3,675 2,425 3,365 +335 +11.06% 3,107,100
2023 4,105 4,420 2,648 3,030 -1,105 -26.72% 4,175,000
2022 4,025 5,050 3,520 4,135 +95 +2.35% 1,816,300
2021 3,495 4,550 3,455 4,040 +540 +15.43% 1,859,000
2020 2,801 4,340 2,200 3,500 +659 +23.20% 3,725,100
2019 2,498 3,045 2,416 2,841 +335 +13.37% 3,406,600
2018 2,454 3,035 2,040 2,506 +52 +2.12% 2,629,600
2017 1,887 2,632 1,806 2,454 +592 +31.79% 1,963,500
2016 1,940 1,964 1,495 1,862 -86 -4.41% 1,718,500
2015 1,696 2,086 1,515 1,948 +279 +16.72% 2,822,300
2014 1,490 1,736 1,215 1,669 +176 +11.79% 2,830,100
2013 1,118 1,540 995 1,493 +400 +36.60% 3,123,500
2012 978 1,208 932 1,093 +110 +11.19% 1,968,742
2011 1,244 1,358 808 983 -241 -19.69% 4,542,618
2010 1,439 1,613 1,159 1,224 -215 -14.94% 5,199,501
2009 1,916 1,916 1,250 1,439 -510 -26.17% 5,296,941
2008 1,937 2,916 1,208 1,949 -17 -0.86% 9,410,438
2007 3,024 3,466 1,833 1,966 -1,017 -34.09% 9,456,878
2006 3,058 3,324 2,333 2,983 -58 -1.91% 12,753,411
2005 1,499 3,233 1,429 3,041 +1,547 +103.55% 11,047,005