kabutan

ALPHA CO.,LTD.(4760) Historical

4760
TSE Standard
ALPHA CO.,LTD.
1,625
JPY
-8
(-0.49%)
Apr 30, 10:53 am JST
10.14
USD
Apr 29, 9:53 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jul 22, 2025
3,990 JPY
52 Week Low May 7, 2025
1,385 JPY
Yearly High Apr 7, 2026
1,827 JPY
Yearly Low Mar 9, 2026
1,525 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,656 1,656 1,625 1,625 -8 -0.49% 700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,640 1,640 1,633 1,633 -7 -0.43% 1,000
Apr 27, 2026 1,622 1,651 1,622 1,640 +10 +0.61% 1,000
Apr 24, 2026 1,647 1,647 1,629 1,630 +4 +0.25% 800
Apr 23, 2026 1,678 1,678 1,625 1,626 -52 -3.10% 2,500
Apr 22, 2026 1,686 1,686 1,678 1,678 +20 +1.21% 1,400
Apr 21, 2026 1,640 1,664 1,640 1,658 +21 +1.28% 800
Apr 20, 2026 1,625 1,639 1,625 1,637 +7 +0.43% 1,000
Apr 17, 2026 1,630 1,646 1,630 1,630 -6 -0.37% 1,500
Apr 16, 2026 1,679 1,697 1,636 1,636 -14 -0.85% 3,600
Apr 15, 2026 1,675 1,675 1,650 1,650 -40 -2.37% 2,800
Apr 14, 2026 1,653 1,699 1,651 1,690 +45 +2.74% 3,800
Apr 13, 2026 1,645 1,645 1,630 1,645 +10 +0.61% 2,100
Apr 10, 2026 1,640 1,650 1,632 1,635 -5 -0.30% 2,700
Apr 9, 2026 1,635 1,640 1,635 1,640 0 0.00% 700
Apr 8, 2026 1,639 1,691 1,633 1,640 +10 +0.61% 5,200
Apr 7, 2026 1,650 1,827 1,615 1,630 +38 +2.39% 33,100
Apr 6, 2026 1,590 1,592 1,577 1,592 +2 +0.13% 4,200
Apr 3, 2026 1,566 1,592 1,566 1,590 +32 +2.05% 500
Apr 2, 2026 1,572 1,595 1,550 1,558 -14 -0.89% 3,300
Apr 1, 2026 1,595 1,595 1,572 1,572 +2 +0.13% 2,500