kabutan

ALPHA CO.,LTD.(4760) Historical

4760
TSE Standard
ALPHA CO.,LTD.
1,583
JPY
-15
(-0.94%)
Dec 15, 1:38 pm JST
10.19
USD
Dec 14, 11:38 pm EST
Result
PTS
outside of trading hours
1,600
Dec 15, 11:13 am JST
Summary Chart Historical News Financial Result
52 Week High Jul 22, 2025
3,990 JPY
52 Week Low Apr 7, 2025
1,163 JPY
Yearly High Jul 22, 2025
3,990 JPY
Yearly Low Apr 7, 2025
1,163 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,597 1,600 1,583 1,583 -15 -0.94% 1,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,596 1,598 1,596 1,598 +14 +0.88% 1,800
Dec 11, 2025 1,580 1,600 1,580 1,584 +3 +0.19% 2,000
Dec 10, 2025 1,580 1,581 1,580 1,581 +1 +0.06% 900
Dec 9, 2025 1,580 1,580 1,580 1,580 -15 -0.94% 100
Dec 8, 2025 1,595 1,595 1,595 1,595 +15 +0.95% 200
Dec 5, 2025 1,580 1,580 1,580 1,580 0 0.00% 600
Dec 4, 2025 1,583 1,583 1,580 1,580 -3 -0.19% 1,500
Dec 3, 2025 1,586 1,596 1,583 1,583 -13 -0.81% 2,000
Dec 2, 2025 1,596 1,596 1,596 1,596 +1 +0.06% 200
Dec 1, 2025 1,616 1,616 1,583 1,595 +5 +0.31% 2,900
Nov 28, 2025 1,575 1,600 1,575 1,590 +15 +0.95% 1,500
Nov 27, 2025 1,593 1,593 1,570 1,575 -20 -1.25% 2,100
Nov 26, 2025 1,602 1,602 1,595 1,595 0 0.00% 1,000
Nov 25, 2025 1,621 1,629 1,595 1,595 -38 -2.33% 5,700
Nov 21, 2025 1,612 1,639 1,600 1,633 +17 +1.05% 4,900
Nov 20, 2025 1,622 1,622 1,616 1,616 -6 -0.37% 2,800
Nov 19, 2025 1,638 1,638 1,622 1,622 -18 -1.10% 1,900
Nov 18, 2025 1,670 1,670 1,640 1,640 -34 -2.03% 2,600
Nov 17, 2025 1,633 1,674 1,631 1,674 +52 +3.21% 1,000
Nov 14, 2025 1,622 1,622 1,622 1,622 -15 -0.92% 900