Alpen Co., Ltd. 3028
TSE · Japan · Consumer Durables
¥2,379.00+44.00 (+1.88%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,379.00 | +1.88% | ¥2,327.00 | ¥2,380.00 | ¥2,326.00 | 104.50K |
| 2026-09-30 | ¥2,335.00 | -0.04% | ¥2,335.00 | ¥2,342.00 | ¥2,320.00 | 79.50K |
| 2026-09-29 | ¥2,336.00 | -0.04% | ¥2,336.00 | ¥2,348.00 | ¥2,328.00 | 84.00K |
| 2026-09-28 | ¥2,337.00 | +0.04% | ¥2,336.00 | ¥2,344.00 | ¥2,328.00 | 78.20K |
| 2026-09-25 | ¥2,336.00 | +0.99% | ¥2,320.00 | ¥2,345.00 | ¥2,319.00 | 67.90K |
| 2026-09-24 | ¥2,313.00 | +0.04% | ¥2,310.00 | ¥2,323.00 | ¥2,303.00 | 84.10K |
| 2026-09-18 | ¥2,312.00 | -0.22% | ¥2,317.00 | ¥2,324.00 | ¥2,305.00 | 95.60K |
| 2026-09-17 | ¥2,317.00 | +0.70% | ¥2,300.00 | ¥2,332.00 | ¥2,291.00 | 57.30K |
| 2026-09-16 | ¥2,301.00 | -1.03% | ¥2,338.00 | ¥2,338.00 | ¥2,301.00 | 53.20K |
| 2026-09-15 | ¥2,325.00 | +0.43% | ¥2,323.00 | ¥2,337.00 | ¥2,310.00 | 55.50K |
| 2026-09-14 | ¥2,315.00 | +1.14% | ¥2,289.00 | ¥2,329.00 | ¥2,286.00 | 59.50K |
| 2026-09-11 | ¥2,289.00 | -0.30% | ¥2,284.00 | ¥2,304.00 | ¥2,277.00 | 74.70K |
| 2026-09-10 | ¥2,296.00 | +0.79% | ¥2,272.00 | ¥2,301.00 | ¥2,270.00 | 61.80K |
| 2026-09-09 | ¥2,278.00 | -1.26% | ¥2,300.00 | ¥2,307.00 | ¥2,275.00 | 90.20K |
| 2026-09-08 | ¥2,307.00 | -0.99% | ¥2,311.00 | ¥2,329.00 | ¥2,300.00 | 80.20K |
| 2026-09-07 | ¥2,330.00 | +1.13% | ¥2,305.00 | ¥2,335.00 | ¥2,296.00 | 69.80K |
| 2026-09-04 | ¥2,304.00 | -0.78% | ¥2,320.00 | ¥2,330.00 | ¥2,298.00 | 77.50K |
| 2026-09-03 | ¥2,322.00 | -1.11% | ¥2,353.00 | ¥2,355.00 | ¥2,322.00 | 75.80K |
| 2026-09-02 | ¥2,348.00 | -1.43% | ¥2,380.00 | ¥2,382.00 | ¥2,348.00 | 76.50K |
| 2026-09-01 | ¥2,382.00 | -0.21% | ¥2,377.00 | ¥2,405.00 | ¥2,377.00 | 106.10K |
| 2026-08-31 | ¥2,387.00 | +0.29% | ¥2,377.00 | ¥2,389.00 | ¥2,352.00 | 94.90K |
| 2026-08-28 | ¥2,380.00 | +0.38% | ¥2,370.00 | ¥2,385.00 | ¥2,352.00 | 59.40K |
| 2026-08-27 | ¥2,371.00 | +0.08% | ¥2,361.00 | ¥2,386.00 | ¥2,347.00 | 67.10K |
| 2026-08-26 | ¥2,369.00 | -0.04% | ¥2,370.00 | ¥2,385.00 | ¥2,364.00 | 65.70K |
| 2026-08-25 | ¥2,370.00 | -0.38% | ¥2,382.00 | ¥2,387.00 | ¥2,367.00 | 73.30K |
| 2026-08-24 | ¥2,379.00 | +0.13% | ¥2,376.00 | ¥2,384.00 | ¥2,363.00 | 73.10K |
| 2026-08-21 | ¥2,376.00 | -0.08% | ¥2,378.00 | ¥2,388.00 | ¥2,350.00 | 68.30K |
| 2026-08-20 | ¥2,378.00 | +1.06% | ¥2,372.00 | ¥2,378.00 | ¥2,356.00 | 71.60K |
| 2026-08-19 | ¥2,353.00 | 0.00% | ¥2,380.00 | ¥2,380.00 | ¥2,347.00 | 88.00K |
| 2026-08-18 | ¥2,353.00 | 0.00% | ¥2,320.00 | ¥2,384.00 | ¥2,317.00 | 137.20K |
| 2026-08-17 | ¥2,353.00 | -0.21% | ¥2,327.00 | ¥2,381.00 | ¥2,317.00 | 124.70K |
| 2026-08-14 | ¥2,358.00 | +0.26% | ¥2,350.00 | ¥2,358.00 | ¥2,333.00 | 102.10K |
| 2026-08-13 | ¥2,352.00 | 0.00% | ¥2,321.00 | ¥2,352.00 | ¥2,316.00 | 99.20K |
| 2026-08-12 | ¥2,352.00 | -0.25% | ¥2,360.00 | ¥2,366.00 | ¥2,320.00 | 138.90K |
| 2026-08-10 | ¥2,358.00 | +2.83% | ¥2,290.00 | ¥2,367.00 | ¥2,288.00 | 245.70K |
| 2026-08-07 | ¥2,293.00 | +4.66% | ¥2,252.00 | ¥2,299.00 | ¥2,244.00 | 208.20K |
| 2026-08-06 | ¥2,191.00 | +1.91% | ¥2,150.00 | ¥2,196.00 | ¥2,150.00 | 88.00K |
| 2026-08-05 | ¥2,150.00 | -1.19% | ¥2,176.00 | ¥2,181.00 | ¥2,143.00 | 89.40K |
| 2026-08-04 | ¥2,176.00 | -1.05% | ¥2,193.00 | ¥2,198.00 | ¥2,168.00 | 101.40K |
| 2026-08-03 | ¥2,199.00 | -0.77% | ¥2,216.00 | ¥2,220.00 | ¥2,166.00 | 97.60K |
| 2026-07-31 | ¥2,216.00 | -3.06% | ¥2,255.00 | ¥2,260.00 | ¥2,208.00 | 106.00K |
| 2026-07-30 | ¥2,286.00 | -0.91% | ¥2,300.00 | ¥2,300.00 | ¥2,264.00 | 105.20K |
| 2026-07-29 | ¥2,307.00 | +2.31% | ¥2,275.00 | ¥2,325.00 | ¥2,257.00 | 228.80K |
| 2026-07-28 | ¥2,255.00 | +0.62% | ¥2,241.00 | ¥2,256.00 | ¥2,232.00 | 139.70K |
| 2026-07-27 | ¥2,241.00 | +2.00% | ¥2,210.00 | ¥2,241.00 | ¥2,210.00 | 128.10K |
| 2026-07-24 | ¥2,197.00 | +1.20% | ¥2,165.00 | ¥2,201.00 | ¥2,151.00 | 98.60K |
| 2026-07-23 | ¥2,171.00 | -0.69% | ¥2,194.00 | ¥2,194.00 | ¥2,162.00 | 51.80K |
| 2026-07-22 | ¥2,186.00 | -0.73% | ¥2,191.00 | ¥2,194.00 | ¥2,158.00 | 102.30K |
| 2026-07-21 | ¥2,202.00 | +0.36% | ¥2,200.00 | ¥2,224.00 | ¥2,199.00 | 128.70K |
| 2026-07-17 | ¥2,194.00 | +1.29% | ¥2,186.00 | ¥2,213.00 | ¥2,185.00 | 161.80K |
| 2026-07-16 | ¥2,166.00 | +1.21% | ¥2,147.00 | ¥2,181.00 | ¥2,145.00 | 108.00K |
| 2026-07-15 | ¥2,140.00 | -0.47% | ¥2,150.00 | ¥2,160.00 | ¥2,133.00 | 71.80K |
| 2026-07-14 | ¥2,150.00 | +0.99% | ¥2,150.00 | ¥2,175.00 | ¥2,139.00 | 113.30K |
| 2026-07-13 | ¥2,129.00 | +1.00% | ¥2,108.00 | ¥2,147.00 | ¥2,103.00 | 81.20K |
| 2026-07-10 | ¥2,108.00 | -0.57% | ¥2,120.00 | ¥2,120.00 | ¥2,097.00 | 78.80K |
| 2026-07-09 | ¥2,120.00 | -0.61% | ¥2,133.00 | ¥2,133.00 | ¥2,111.00 | 93.10K |
| 2026-07-08 | ¥2,133.00 | +0.66% | ¥2,119.00 | ¥2,144.00 | ¥2,105.00 | 140.20K |
| 2026-07-07 | ¥2,119.00 | +0.57% | ¥2,108.00 | ¥2,123.00 | ¥2,095.00 | 116.50K |
| 2026-07-06 | ¥2,107.00 | +1.59% | ¥2,069.00 | ¥2,109.00 | ¥2,060.00 | 160.60K |
| 2026-07-03 | ¥2,074.00 | +1.02% | ¥2,063.00 | ¥2,089.00 | ¥2,060.00 | 151.70K |
| 2026-07-02 | ¥2,053.00 | +1.78% | ¥2,026.00 | ¥2,057.00 | ¥2,023.00 | 152.40K |
| 2026-07-01 | ¥2,017.00 | -1.51% | ¥2,046.00 | ¥2,046.00 | ¥2,006.00 | 138.70K |
| 2026-06-30 | ¥2,048.00 | +0.24% | ¥2,035.00 | ¥2,048.00 | ¥2,025.00 | 138.20K |
| 2026-06-29 | ¥2,043.00 | -1.45% | ¥2,040.00 | ¥2,043.00 | ¥2,011.00 | 440.00K |
| 2026-06-26 | ¥2,073.00 | -0.19% | ¥2,081.00 | ¥2,088.00 | ¥2,072.00 | 571.50K |
| 2026-06-25 | ¥2,077.00 | +1.56% | ¥2,071.00 | ¥2,081.00 | ¥2,059.00 | 143.20K |
| 2026-06-24 | ¥2,045.00 | -0.44% | ¥2,055.00 | ¥2,069.00 | ¥2,045.00 | 127.20K |
| 2026-06-23 | ¥2,054.00 | -0.72% | ¥2,065.00 | ¥2,067.00 | ¥2,050.00 | 129.70K |
| 2026-06-22 | ¥2,069.00 | +0.19% | ¥2,072.00 | ¥2,080.00 | ¥2,065.00 | 96.90K |
| 2026-06-19 | ¥2,065.00 | -0.43% | ¥2,074.00 | ¥2,082.00 | ¥2,056.00 | 172.50K |
| 2026-06-18 | ¥2,074.00 | 0.00% | ¥2,075.00 | ¥2,092.00 | ¥2,070.00 | 101.10K |
| 2026-06-17 | ¥2,074.00 | -0.14% | ¥2,082.00 | ¥2,091.00 | ¥2,074.00 | 77.50K |
| 2026-06-16 | ¥2,077.00 | -0.62% | ¥2,098.00 | ¥2,099.00 | ¥2,066.00 | 91.30K |
| 2026-06-15 | ¥2,090.00 | -0.90% | ¥2,112.00 | ¥2,116.00 | ¥2,090.00 | 107.70K |
| 2026-06-12 | ¥2,109.00 | +0.24% | ¥2,105.00 | ¥2,127.00 | ¥2,102.00 | 146.90K |
| 2026-06-11 | ¥2,104.00 | +2.89% | ¥2,070.00 | ¥2,112.00 | ¥2,058.00 | 193.70K |
| 2026-06-10 | ¥2,045.00 | +0.05% | ¥2,058.00 | ¥2,075.00 | ¥2,045.00 | 133.10K |
| 2026-06-09 | ¥2,044.00 | +0.20% | ¥2,040.00 | ¥2,058.00 | ¥2,040.00 | 143.60K |
| 2026-06-08 | ¥2,040.00 | -0.10% | ¥2,044.00 | ¥2,054.00 | ¥2,020.00 | 196.90K |
| 2026-06-05 | ¥2,042.00 | +1.64% | ¥2,010.00 | ¥2,046.00 | ¥2,004.00 | 185.00K |
| 2026-06-04 | ¥2,009.00 | -0.05% | ¥2,018.00 | ¥2,022.00 | ¥2,003.00 | 160.80K |
| 2026-06-03 | ¥2,010.00 | +0.30% | ¥1,997.00 | ¥2,017.00 | ¥1,990.00 | 150.70K |
| 2026-06-02 | ¥2,004.00 | -0.55% | ¥1,995.00 | ¥2,013.00 | ¥1,981.00 | 158.20K |
| 2026-06-01 | ¥2,015.00 | -0.54% | ¥2,026.00 | ¥2,029.00 | ¥1,987.00 | 243.70K |
| 2026-05-29 | ¥2,026.00 | +1.15% | ¥2,003.00 | ¥2,026.00 | ¥1,994.00 | 460.00K |
| 2026-05-28 | ¥2,003.00 | 0.00% | ¥2,004.00 | ¥2,014.00 | ¥1,995.00 | 122.60K |
| 2026-05-27 | ¥2,003.00 | +1.32% | ¥1,985.00 | ¥2,003.00 | ¥1,978.00 | 161.90K |
| 2026-05-26 | ¥1,977.00 | +0.41% | ¥1,969.00 | ¥1,988.00 | ¥1,966.00 | 108.20K |
| 2026-05-25 | ¥1,969.00 | -1.80% | ¥2,006.00 | ¥2,007.00 | ¥1,965.00 | 150.80K |
| 2026-05-22 | ¥2,005.00 | +0.25% | ¥2,002.00 | ¥2,015.00 | ¥1,999.00 | 106.50K |