Alpha Systems Inc. 4719
TSE · Japan · Technology Services
¥3,260.00-35.00 (-1.06%)
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 | ¥3,295.00 | -0.75% | ¥3,260.00 | ¥3,315.00 | ¥3,255.00 | 13.20K |
| 2026-09-30 | ¥3,320.00 | +2.47% | ¥3,240.00 | ¥3,370.00 | ¥3,240.00 | 27.40K |
| 2026-09-29 | ¥3,240.00 | -3.57% | ¥3,265.00 | ¥3,280.00 | ¥3,240.00 | 16.80K |
| 2026-09-28 | ¥3,360.00 | +0.30% | ¥3,360.00 | ¥3,375.00 | ¥3,345.00 | 27.70K |
| 2026-09-25 | ¥3,350.00 | +1.06% | ¥3,315.00 | ¥3,370.00 | ¥3,305.00 | 22.20K |
| 2026-09-24 | ¥3,315.00 | +1.22% | ¥3,280.00 | ¥3,360.00 | ¥3,280.00 | 37.40K |
| 2026-09-18 | ¥3,275.00 | -0.61% | ¥3,300.00 | ¥3,300.00 | ¥3,260.00 | 11.00K |
| 2026-09-17 | ¥3,295.00 | +0.46% | ¥3,275.00 | ¥3,310.00 | ¥3,275.00 | 9.60K |
| 2026-09-16 | ¥3,280.00 | 0.00% | ¥3,280.00 | ¥3,300.00 | ¥3,270.00 | 8.60K |
| 2026-09-15 | ¥3,280.00 | +0.31% | ¥3,290.00 | ¥3,290.00 | ¥3,270.00 | 7.80K |
| 2026-09-14 | ¥3,270.00 | +1.55% | ¥3,220.00 | ¥3,280.00 | ¥3,220.00 | 13.10K |
| 2026-09-11 | ¥3,220.00 | -1.98% | ¥3,255.00 | ¥3,255.00 | ¥3,220.00 | 21.40K |
| 2026-09-10 | ¥3,285.00 | +0.61% | ¥3,270.00 | ¥3,310.00 | ¥3,250.00 | 10.90K |
| 2026-09-09 | ¥3,265.00 | -1.36% | ¥3,310.00 | ¥3,320.00 | ¥3,265.00 | 14.10K |
| 2026-09-08 | ¥3,310.00 | -1.34% | ¥3,355.00 | ¥3,355.00 | ¥3,310.00 | 9.50K |
| 2026-09-07 | ¥3,355.00 | -1.47% | ¥3,435.00 | ¥3,435.00 | ¥3,355.00 | 13.30K |
| 2026-09-04 | ¥3,405.00 | -0.29% | ¥3,415.00 | ¥3,420.00 | ¥3,390.00 | 4.90K |
| 2026-09-03 | ¥3,415.00 | +0.44% | ¥3,400.00 | ¥3,430.00 | ¥3,380.00 | 9.80K |
| 2026-09-02 | ¥3,400.00 | -2.02% | ¥3,455.00 | ¥3,455.00 | ¥3,395.00 | 11.70K |
| 2026-09-01 | ¥3,470.00 | +0.58% | ¥3,445.00 | ¥3,495.00 | ¥3,435.00 | 16.80K |
| 2026-08-31 | ¥3,450.00 | +1.32% | ¥3,405.00 | ¥3,470.00 | ¥3,405.00 | 15.10K |
| 2026-08-28 | ¥3,405.00 | +0.89% | ¥3,370.00 | ¥3,415.00 | ¥3,370.00 | 10.60K |
| 2026-08-27 | ¥3,375.00 | -0.15% | ¥3,370.00 | ¥3,400.00 | ¥3,360.00 | 8.40K |
| 2026-08-26 | ¥3,380.00 | +0.15% | ¥3,365.00 | ¥3,390.00 | ¥3,360.00 | 7.30K |
| 2026-08-25 | ¥3,375.00 | 0.00% | ¥3,380.00 | ¥3,385.00 | ¥3,355.00 | 8.10K |
| 2026-08-24 | ¥3,375.00 | -1.17% | ¥3,430.00 | ¥3,465.00 | ¥3,375.00 | 8.70K |
| 2026-08-21 | ¥3,415.00 | +0.15% | ¥3,390.00 | ¥3,420.00 | ¥3,385.00 | 9.00K |
| 2026-08-20 | ¥3,410.00 | +0.89% | ¥3,370.00 | ¥3,450.00 | ¥3,360.00 | 10.90K |
| 2026-08-19 | ¥3,380.00 | -2.87% | ¥3,430.00 | ¥3,450.00 | ¥3,380.00 | 10.20K |
| 2026-08-18 | ¥3,480.00 | +0.43% | ¥3,435.00 | ¥3,510.00 | ¥3,435.00 | 11.00K |
| 2026-08-17 | ¥3,465.00 | -0.72% | ¥3,490.00 | ¥3,510.00 | ¥3,450.00 | 12.00K |
| 2026-08-14 | ¥3,490.00 | +0.87% | ¥3,460.00 | ¥3,505.00 | ¥3,440.00 | 14.80K |
| 2026-08-13 | ¥3,460.00 | +2.06% | ¥3,400.00 | ¥3,460.00 | ¥3,365.00 | 17.80K |
| 2026-08-12 | ¥3,390.00 | +0.30% | ¥3,360.00 | ¥3,390.00 | ¥3,350.00 | 15.50K |
| 2026-08-10 | ¥3,380.00 | +1.50% | ¥3,355.00 | ¥3,380.00 | ¥3,325.00 | 11.30K |
| 2026-08-07 | ¥3,330.00 | +0.15% | ¥3,285.00 | ¥3,370.00 | ¥3,285.00 | 12.30K |
| 2026-08-06 | ¥3,325.00 | +3.74% | ¥3,220.00 | ¥3,355.00 | ¥3,215.00 | 21.30K |
| 2026-08-05 | ¥3,205.00 | +0.16% | ¥3,320.00 | ¥3,320.00 | ¥3,205.00 | 16.70K |
| 2026-08-04 | ¥3,200.00 | -1.69% | ¥3,255.00 | ¥3,255.00 | ¥3,190.00 | 14.00K |
| 2026-08-03 | ¥3,255.00 | -1.36% | ¥3,290.00 | ¥3,305.00 | ¥3,205.00 | 16.90K |
| 2026-07-31 | ¥3,300.00 | -2.37% | ¥3,380.00 | ¥3,380.00 | ¥3,300.00 | 12.90K |
| 2026-07-30 | ¥3,380.00 | -1.46% | ¥3,430.00 | ¥3,430.00 | ¥3,340.00 | 14.60K |
| 2026-07-29 | ¥3,430.00 | +1.78% | ¥3,370.00 | ¥3,430.00 | ¥3,335.00 | 14.00K |
| 2026-07-28 | ¥3,370.00 | -0.74% | ¥3,375.00 | ¥3,420.00 | ¥3,365.00 | 4.90K |
| 2026-07-27 | ¥3,395.00 | +2.26% | ¥3,350.00 | ¥3,425.00 | ¥3,350.00 | 7.10K |
| 2026-07-24 | ¥3,320.00 | -1.04% | ¥3,320.00 | ¥3,340.00 | ¥3,310.00 | 6.40K |
| 2026-07-23 | ¥3,355.00 | -0.45% | ¥3,380.00 | ¥3,380.00 | ¥3,330.00 | 7.20K |
| 2026-07-22 | ¥3,370.00 | +0.45% | ¥3,355.00 | ¥3,375.00 | ¥3,320.00 | 10.40K |
| 2026-07-21 | ¥3,355.00 | +1.21% | ¥3,365.00 | ¥3,395.00 | ¥3,335.00 | 6.00K |
| 2026-07-17 | ¥3,315.00 | -0.45% | ¥3,300.00 | ¥3,390.00 | ¥3,280.00 | 9.30K |
| 2026-07-16 | ¥3,330.00 | -0.45% | ¥3,345.00 | ¥3,380.00 | ¥3,315.00 | 6.50K |
| 2026-07-15 | ¥3,345.00 | +0.90% | ¥3,340.00 | ¥3,365.00 | ¥3,300.00 | 10.50K |
| 2026-07-14 | ¥3,315.00 | -0.45% | ¥3,345.00 | ¥3,375.00 | ¥3,315.00 | 6.30K |
| 2026-07-13 | ¥3,330.00 | -1.48% | ¥3,380.00 | ¥3,395.00 | ¥3,330.00 | 5.40K |
| 2026-07-10 | ¥3,380.00 | -0.15% | ¥3,430.00 | ¥3,430.00 | ¥3,360.00 | 12.30K |
| 2026-07-09 | ¥3,385.00 | -0.29% | ¥3,425.00 | ¥3,425.00 | ¥3,380.00 | 3.10K |
| 2026-07-08 | ¥3,395.00 | +0.15% | ¥3,365.00 | ¥3,430.00 | ¥3,360.00 | 6.40K |
| 2026-07-07 | ¥3,390.00 | +1.95% | ¥3,350.00 | ¥3,390.00 | ¥3,345.00 | 2.60K |
| 2026-07-06 | ¥3,325.00 | +0.30% | ¥3,355.00 | ¥3,415.00 | ¥3,325.00 | 7.00K |
| 2026-07-03 | ¥3,315.00 | -2.50% | ¥3,350.00 | ¥3,385.00 | ¥3,315.00 | 13.10K |
| 2026-07-02 | ¥3,400.00 | +3.03% | ¥3,295.00 | ¥3,420.00 | ¥3,270.00 | 11.50K |
| 2026-07-01 | ¥3,300.00 | 0.00% | ¥3,340.00 | ¥3,340.00 | ¥3,300.00 | 2.40K |
| 2026-06-30 | ¥3,300.00 | -1.35% | ¥3,355.00 | ¥3,385.00 | ¥3,290.00 | 11.30K |
| 2026-06-29 | ¥3,345.00 | +1.98% | ¥3,285.00 | ¥3,370.00 | ¥3,285.00 | 12.70K |
| 2026-06-26 | ¥3,280.00 | -3.53% | ¥3,395.00 | ¥3,395.00 | ¥3,260.00 | 31.50K |
| 2026-06-25 | ¥3,400.00 | +2.87% | ¥3,350.00 | ¥3,465.00 | ¥3,350.00 | 18.80K |
| 2026-06-24 | ¥3,305.00 | 0.00% | ¥3,315.00 | ¥3,355.00 | ¥3,285.00 | 10.60K |
| 2026-06-23 | ¥3,305.00 | +1.69% | ¥3,245.00 | ¥3,310.00 | ¥3,235.00 | 6.40K |
| 2026-06-22 | ¥3,250.00 | -0.76% | ¥3,280.00 | ¥3,310.00 | ¥3,235.00 | 10.60K |
| 2026-06-19 | ¥3,275.00 | -1.06% | ¥3,425.00 | ¥3,425.00 | ¥3,270.00 | 30.20K |
| 2026-06-18 | ¥3,310.00 | +3.28% | ¥3,230.00 | ¥3,330.00 | ¥3,230.00 | 8.90K |
| 2026-06-17 | ¥3,205.00 | +0.47% | ¥3,175.00 | ¥3,240.00 | ¥3,165.00 | 7.30K |
| 2026-06-16 | ¥3,190.00 | +1.27% | ¥3,150.00 | ¥3,190.00 | ¥3,130.00 | 6.10K |
| 2026-06-15 | ¥3,150.00 | +0.80% | ¥3,175.00 | ¥3,190.00 | ¥3,150.00 | 9.10K |
| 2026-06-12 | ¥3,125.00 | -1.57% | ¥3,175.00 | ¥3,175.00 | ¥3,055.00 | 28.40K |
| 2026-06-11 | ¥3,175.00 | +0.47% | ¥3,165.00 | ¥3,185.00 | ¥3,125.00 | 8.20K |
| 2026-06-10 | ¥3,160.00 | -0.47% | ¥3,175.00 | ¥3,225.00 | ¥3,160.00 | 9.60K |
| 2026-06-09 | ¥3,175.00 | +0.32% | ¥3,170.00 | ¥3,215.00 | ¥3,160.00 | 7.10K |
| 2026-06-08 | ¥3,165.00 | -2.91% | ¥3,260.00 | ¥3,260.00 | ¥3,165.00 | 10.50K |
| 2026-06-05 | ¥3,260.00 | +2.03% | ¥3,220.00 | ¥3,300.00 | ¥3,220.00 | 6.50K |
| 2026-06-04 | ¥3,195.00 | +0.31% | ¥3,155.00 | ¥3,210.00 | ¥3,150.00 | 3.80K |
| 2026-06-03 | ¥3,185.00 | +0.95% | ¥3,155.00 | ¥3,220.00 | ¥3,110.00 | 12.70K |
| 2026-06-02 | ¥3,155.00 | -2.17% | ¥3,200.00 | ¥3,200.00 | ¥3,130.00 | 11.00K |
| 2026-06-01 | ¥3,225.00 | -0.77% | ¥3,250.00 | ¥3,265.00 | ¥3,220.00 | 7.30K |
| 2026-05-29 | ¥3,250.00 | +0.62% | ¥3,235.00 | ¥3,290.00 | ¥3,235.00 | 3.90K |
| 2026-05-28 | ¥3,230.00 | -0.62% | ¥3,215.00 | ¥3,245.00 | ¥3,205.00 | 6.60K |
| 2026-05-27 | ¥3,250.00 | +0.93% | ¥3,220.00 | ¥3,250.00 | ¥3,215.00 | 6.70K |
| 2026-05-26 | ¥3,220.00 | -1.08% | ¥3,280.00 | ¥3,295.00 | ¥3,220.00 | 9.10K |
| 2026-05-25 | ¥3,255.00 | +0.15% | ¥3,305.00 | ¥3,305.00 | ¥3,215.00 | 7.70K |
| 2026-05-22 | ¥3,250.00 | -0.91% | ¥3,295.00 | ¥3,320.00 | ¥3,250.00 | 6.50K |