kabutan

ALPHA CO.,LTD.(4760) Historical

4760
TSE Standard
ALPHA CO.,LTD.
2,391
JPY
-30
(-1.24%)
Aug 5, 3:30 pm JST
16.25
USD
Aug 5, 2:30 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 2,435 2,480 2,390 2,391 -44 -1.81% 15,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 1,585 3,990 1,526 2,435 +850 +53.63% 1,053,500
Jun, 2025 1,541 1,625 1,515 1,585 +52 +3.39% 42,900
May, 2025 1,470 1,737 1,385 1,533 +63 +4.29% 369,100
Apr, 2025 1,500 1,790 1,163 1,470 -78 -5.04% 192,100
Mar, 2025 1,507 1,550 1,410 1,548 +43 +2.86% 30,400
Feb, 2025 1,488 1,531 1,471 1,505 +25 +1.69% 9,900
Jan, 2025 1,521 1,589 1,424 1,480 -20 -1.33% 30,700
Dec, 2024 1,532 1,561 1,462 1,500 -40 -2.60% 17,900
Nov, 2024 1,620 1,725 1,526 1,540 -107 -6.50% 23,900
Oct, 2024 1,551 1,788 1,551 1,647 +65 +4.11% 71,400
Sep, 2024 1,710 1,720 1,521 1,582 -126 -7.38% 27,900
Aug, 2024 1,702 1,809 1,216 1,708 +5 +0.29% 115,600
Jul, 2024 1,790 2,484 1,637 1,703 -71 -4.00% 644,600
Jun, 2024 2,060 2,165 1,566 1,774 -232 -11.57% 477,900
May, 2024 1,399 3,055 1,268 2,006 +607 +43.39% 3,144,400
Apr, 2024 1,630 1,679 1,399 1,399 -191 -12.01% 80,600
Mar, 2024 1,505 1,657 1,400 1,590 +84 +5.58% 58,200
Feb, 2024 1,627 1,880 1,307 1,506 -147 -8.89% 260,300
Jan, 2024 1,091 2,615 1,052 1,653 +539 +48.38% 1,848,900
Dec, 2023 1,074 1,286 1,038 1,114 +40 +3.72% 101,400