kabutan

ALPHA CO.,LTD.(4760) Historical

4760
TSE Standard
ALPHA CO.,LTD.
2,241
JPY
-137
(-5.76%)
Aug 7, 3:30 pm JST
15.23
USD
Aug 7, 2:30 am EDT
Result
PTS
outside of trading hours
2,325
Aug 7, 2:33 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 7, 2025 2,444 2,480 2,228 2,241 -203 -8.31% 34,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 1,571 1,790 1,529 1,699 +173 +11.34% 113,600
Jul 4, 2025 1,598 1,598 1,526 1,526 -48 -3.05% 5,900
Jun 27, 2025 1,599 1,599 1,555 1,574 -1 -0.06% 5,400
Jun 20, 2025 1,598 1,625 1,536 1,575 -23 -1.44% 13,700
Jun 13, 2025 1,546 1,598 1,531 1,598 +51 +3.30% 8,400
Jun 6, 2025 1,541 1,579 1,515 1,547 +14 +0.91% 14,600
May 30, 2025 1,471 1,574 1,450 1,533 +62 +4.21% 30,000
May 23, 2025 1,524 1,550 1,470 1,471 -53 -3.48% 7,700
May 16, 2025 1,425 1,737 1,422 1,524 +95 +6.65% 255,200
May 9, 2025 1,425 1,546 1,385 1,429 +4 +0.28% 33,300
May 2, 2025 1,542 1,586 1,402 1,425 -130 -8.36% 54,300
Apr 25, 2025 1,399 1,790 1,341 1,555 +155 +11.07% 140,700
Apr 18, 2025 1,400 1,544 1,341 1,400 +57 +4.24% 20,200
Apr 11, 2025 1,355 1,449 1,163 1,343 -102 -7.06% 17,400
Apr 4, 2025 1,451 1,550 1,415 1,445 -16 -1.10% 7,800
Mar 28, 2025 1,430 1,539 1,410 1,461 +39 +2.74% 8,700
Mar 21, 2025 1,455 1,490 1,422 1,422 -33 -2.27% 8,300