kabutan

ALPHA CO.,LTD.(4760) Historical

4760
TSE Standard
ALPHA CO.,LTD.
1,580
JPY
0
(0.00%)
Dec 5, 1:12 pm JST
10.18
USD
Dec 4, 11:12 pm EST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,616 1,616 1,580 1,580 -10 -0.63% 7,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,621 1,629 1,570 1,590 -43 -2.63% 10,300
Nov 21, 2025 1,633 1,674 1,600 1,633 +11 +0.68% 13,200
Nov 14, 2025 1,662 1,664 1,622 1,622 0 0.00% 4,500
Nov 7, 2025 1,640 1,640 1,610 1,622 -21 -1.28% 4,400
Oct 31, 2025 1,645 1,675 1,620 1,643 -2 -0.12% 5,500
Oct 24, 2025 1,642 1,700 1,605 1,645 +3 +0.18% 18,800
Oct 17, 2025 1,808 1,845 1,601 1,642 -242 -12.85% 59,900
Oct 10, 2025 1,777 1,969 1,777 1,884 +107 +6.02% 50,600
Oct 3, 2025 1,940 1,965 1,777 1,777 -166 -8.54% 9,900
Sep 26, 2025 1,972 1,985 1,943 1,943 -32 -1.62% 5,700
Sep 19, 2025 2,036 2,074 1,957 1,975 -56 -2.76% 13,500
Sep 12, 2025 2,065 2,168 2,031 2,031 -29 -1.41% 9,600
Sep 5, 2025 2,065 2,089 2,002 2,060 +8 +0.39% 8,300
Aug 29, 2025 2,246 2,513 2,021 2,052 -185 -8.27% 63,300
Aug 22, 2025 2,188 2,356 2,188 2,237 +35 +1.59% 24,700
Aug 15, 2025 2,211 2,268 2,136 2,202 -3 -0.14% 17,100
Aug 8, 2025 2,444 2,480 2,205 2,205 -239 -9.78% 43,600
Aug 1, 2025 2,498 2,665 2,380 2,444 -80 -3.17% 52,900
Jul 25, 2025 3,295 3,990 2,503 2,524 -781 -23.63% 345,700
Jul 18, 2025 1,701 3,305 1,691 3,305 +1,606 +94.53% 542,600