kabutan

ALPHA CO.,LTD.(4760) Historical

4760
TSE Standard
ALPHA CO.,LTD.
1,573
JPY
+1
(+0.06%)
Mar 13, 1:25 pm JST
9.86
USD
Mar 13, 12:25 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 1,572 1,573 1,572 1,573 +1 +0.06% 200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,572 1,572 1,572 1,572 -24 -1.50% 300
Mar 11, 2026 1,595 1,596 1,595 1,596 +24 +1.53% 400
Mar 10, 2026 1,572 1,580 1,572 1,572 +10 +0.64% 800
Mar 9, 2026 1,548 1,562 1,525 1,562 -16 -1.01% 1,500
Mar 6, 2026 1,578 1,578 1,578 1,578 +1 +0.06% 200
Mar 5, 2026 1,550 1,577 1,550 1,577 +11 +0.70% 300
Mar 4, 2026 1,552 1,579 1,531 1,566 -14 -0.89% 7,000
Mar 3, 2026 1,583 1,583 1,580 1,580 -20 -1.25% 700
Mar 2, 2026 1,600 1,600 1,580 1,600 0 0.00% 1,000
Feb 27, 2026 1,600 1,600 1,600 1,600 +21 +1.33% 300
Feb 26, 2026 1,578 1,590 1,575 1,579 -17 -1.07% 900
Feb 25, 2026 1,570 1,596 1,565 1,596 +7 +0.44% 1,000
Feb 24, 2026 1,594 1,594 1,589 1,589 +11 +0.70% 400
Feb 20, 2026 1,577 1,580 1,577 1,578 +1 +0.06% 1,200
Feb 19, 2026 1,595 1,596 1,570 1,577 -17 -1.07% 3,500
Feb 18, 2026 1,608 1,608 1,592 1,594 -15 -0.93% 500
Feb 17, 2026 1,604 1,609 1,600 1,609 +5 +0.31% 1,800
Feb 16, 2026 1,604 1,604 1,600 1,604 +5 +0.31% 500
Feb 13, 2026 1,608 1,608 1,599 1,599 -10 -0.62% 1,500
Feb 12, 2026 1,610 1,629 1,607 1,609 0 0.00% 2,300