Alpha Co., Ltd. 4760
TSE · Japan · Commercial Services
¥1,200.000.00 (0.00%)
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 | ¥1,200.00 | 0.00% | ¥1,200.00 | ¥1,207.00 | ¥1,200.00 | 2.20K |
| 2026-09-30 | ¥1,200.00 | +1.10% | ¥1,190.00 | ¥1,200.00 | ¥1,190.00 | 1.60K |
| 2026-09-29 | ¥1,187.00 | -0.92% | ¥1,198.00 | ¥1,198.00 | ¥1,180.00 | 1.80K |
| 2026-09-28 | ¥1,198.00 | -0.42% | ¥1,215.00 | ¥1,215.00 | ¥1,198.00 | 4.00K |
| 2026-09-25 | ¥1,203.00 | -0.17% | ¥1,205.00 | ¥1,214.00 | ¥1,203.00 | 2.60K |
| 2026-09-24 | ¥1,205.00 | -0.41% | ¥1,203.00 | ¥1,206.00 | ¥1,203.00 | 1.60K |
| 2026-09-18 | ¥1,210.00 | -0.17% | ¥1,200.00 | ¥1,210.00 | ¥1,200.00 | 9.00K |
| 2026-09-17 | ¥1,212.00 | -13.61% | ¥1,253.00 | ¥1,277.00 | ¥1,211.00 | 32.90K |
| 2026-09-16 | ¥1,403.00 | 0.00% | ¥1,397.00 | ¥1,403.00 | ¥1,396.00 | 700 |
| 2026-09-15 | ¥1,403.00 | -1.54% | ¥1,407.00 | ¥1,407.00 | ¥1,397.00 | 2.50K |
| 2026-09-14 | ¥1,425.00 | -3.13% | ¥1,441.00 | ¥1,445.00 | ¥1,397.00 | 6.00K |
| 2026-09-11 | ¥1,471.00 | -1.93% | ¥1,500.00 | ¥1,500.00 | ¥1,468.00 | 2.80K |
| 2026-09-10 | ¥1,500.00 | -0.73% | ¥1,510.00 | ¥1,518.00 | ¥1,500.00 | 3.60K |
| 2026-09-09 | ¥1,511.00 | -1.50% | ¥1,524.00 | ¥1,524.00 | ¥1,511.00 | 2.00K |
| 2026-09-08 | ¥1,534.00 | -0.58% | ¥1,534.00 | ¥1,534.00 | ¥1,534.00 | 100 |
| 2026-09-07 | ¥1,543.00 | -0.06% | ¥1,540.00 | ¥1,543.00 | ¥1,532.00 | 2.00K |
| 2026-09-04 | ¥1,544.00 | +0.85% | ¥1,543.00 | ¥1,544.00 | ¥1,524.00 | 1.90K |
| 2026-09-03 | ¥1,531.00 | -2.42% | ¥1,555.00 | ¥1,555.00 | ¥1,530.00 | 5.80K |
| 2026-09-02 | ¥1,569.00 | +0.58% | ¥1,585.00 | ¥1,585.00 | ¥1,551.00 | 2.30K |
| 2026-09-01 | ¥1,560.00 | -2.19% | ¥1,595.00 | ¥1,595.00 | ¥1,560.00 | 6.80K |
| 2026-08-31 | ¥1,595.00 | -1.48% | ¥1,610.00 | ¥1,610.00 | ¥1,582.00 | 4.10K |
| 2026-08-28 | ¥1,619.00 | -6.95% | ¥1,550.00 | ¥1,625.00 | ¥1,550.00 | 27.40K |
| 2026-08-27 | ¥1,740.00 | 0.00% | ¥1,725.00 | ¥1,740.00 | ¥1,725.00 | 8.40K |
| 2026-08-26 | ¥1,740.00 | +0.40% | ¥1,724.00 | ¥1,740.00 | ¥1,717.00 | 3.10K |
| 2026-08-25 | ¥1,733.00 | -0.52% | ¥1,720.00 | ¥1,733.00 | ¥1,720.00 | 900 |
| 2026-08-24 | ¥1,742.00 | +2.53% | ¥1,695.00 | ¥1,742.00 | ¥1,695.00 | 3.50K |
| 2026-08-21 | ¥1,699.00 | -0.12% | ¥1,708.00 | ¥1,715.00 | ¥1,699.00 | 2.30K |
| 2026-08-20 | ¥1,701.00 | +0.06% | ¥1,700.00 | ¥1,707.00 | ¥1,699.00 | 1.80K |
| 2026-08-19 | ¥1,700.00 | -0.29% | ¥1,702.00 | ¥1,713.00 | ¥1,695.00 | 1.10K |
| 2026-08-18 | ¥1,705.00 | -0.58% | ¥1,715.00 | ¥1,715.00 | ¥1,705.00 | 1.00K |
| 2026-08-17 | ¥1,715.00 | -0.64% | ¥1,711.00 | ¥1,717.00 | ¥1,692.00 | 3.00K |
| 2026-08-14 | ¥1,726.00 | +0.41% | ¥1,716.00 | ¥1,726.00 | ¥1,710.00 | 3.10K |
| 2026-08-13 | ¥1,719.00 | +0.17% | ¥1,716.00 | ¥1,720.00 | ¥1,716.00 | 1.50K |
| 2026-08-12 | ¥1,716.00 | +2.20% | ¥1,679.00 | ¥1,719.00 | ¥1,679.00 | 1.20K |
| 2026-08-10 | ¥1,679.00 | +0.30% | ¥1,695.00 | ¥1,700.00 | ¥1,678.00 | 2.20K |
| 2026-08-07 | ¥1,674.00 | +0.84% | ¥1,640.00 | ¥1,674.00 | ¥1,640.00 | 400 |
| 2026-08-06 | ¥1,660.00 | +0.73% | ¥1,659.00 | ¥1,661.00 | ¥1,659.00 | 700 |
| 2026-08-05 | ¥1,648.00 | -0.54% | ¥1,643.00 | ¥1,674.00 | ¥1,643.00 | 2.30K |
| 2026-08-04 | ¥1,657.00 | +1.35% | ¥1,634.00 | ¥1,657.00 | ¥1,634.00 | 2.50K |
| 2026-08-03 | ¥1,635.00 | +4.14% | ¥1,610.00 | ¥1,635.00 | ¥1,610.00 | 5.00K |
| 2026-07-31 | ¥1,570.00 | -2.18% | ¥1,608.00 | ¥1,608.00 | ¥1,570.00 | 2.10K |
| 2026-07-30 | ¥1,605.00 | 0.00% | ¥1,605.00 | ¥1,620.00 | ¥1,605.00 | 1.80K |
| 2026-07-29 | ¥1,605.00 | +0.63% | ¥1,605.00 | ¥1,610.00 | ¥1,605.00 | 1.40K |
| 2026-07-28 | ¥1,595.00 | +1.59% | ¥1,573.00 | ¥1,600.00 | ¥1,563.00 | 1.80K |
| 2026-07-27 | ¥1,570.00 | -1.44% | ¥1,593.00 | ¥1,593.00 | ¥1,559.00 | 3.80K |
| 2026-07-24 | ¥1,593.00 | -0.13% | ¥1,609.00 | ¥1,609.00 | ¥1,593.00 | 1.10K |
| 2026-07-23 | ¥1,595.00 | -0.68% | ¥1,606.00 | ¥1,606.00 | ¥1,595.00 | 900 |
| 2026-07-22 | ¥1,606.00 | -1.41% | ¥1,616.00 | ¥1,617.00 | ¥1,606.00 | 3.00K |
| 2026-07-21 | ¥1,629.00 | +1.94% | ¥1,629.00 | ¥1,629.00 | ¥1,629.00 | 700 |
| 2026-07-17 | ¥1,598.00 | -1.78% | ¥1,630.00 | ¥1,630.00 | ¥1,598.00 | 2.10K |
| 2026-07-16 | ¥1,627.00 | -0.18% | ¥1,633.00 | ¥1,633.00 | ¥1,627.00 | 300 |
| 2026-07-15 | ¥1,630.00 | -0.24% | ¥1,616.00 | ¥1,630.00 | ¥1,603.00 | 2.90K |
| 2026-07-14 | ¥1,634.00 | +2.00% | ¥1,607.00 | ¥1,634.00 | ¥1,607.00 | 1.30K |
| 2026-07-13 | ¥1,602.00 | -2.91% | ¥1,632.00 | ¥1,632.00 | ¥1,600.00 | 3.30K |
| 2026-07-10 | ¥1,650.00 | -0.72% | ¥1,634.00 | ¥1,685.00 | ¥1,634.00 | 2.10K |
| 2026-07-09 | ¥1,662.00 | +0.12% | ¥1,661.00 | ¥1,662.00 | ¥1,661.00 | 200 |
| 2026-07-08 | ¥1,660.00 | 0.00% | ¥1,660.00 | ¥1,660.00 | ¥1,660.00 | 800 |
| 2026-07-07 | ¥1,660.00 | -2.06% | ¥1,692.00 | ¥1,692.00 | ¥1,660.00 | 2.10K |
| 2026-07-06 | ¥1,695.00 | +1.99% | ¥1,673.00 | ¥1,695.00 | ¥1,668.00 | 2.50K |
| 2026-07-03 | ¥1,662.00 | 0.00% | ¥1,646.00 | ¥1,662.00 | ¥1,644.00 | 900 |
| 2026-07-02 | ¥1,662.00 | +1.96% | ¥1,649.00 | ¥1,670.00 | ¥1,630.00 | 3.90K |
| 2026-07-01 | ¥1,630.00 | +1.88% | ¥1,600.00 | ¥1,635.00 | ¥1,600.00 | 2.00K |
| 2026-06-30 | ¥1,600.00 | +0.06% | ¥1,600.00 | ¥1,600.00 | ¥1,599.00 | 900 |
| 2026-06-29 | ¥1,599.00 | +2.70% | ¥1,568.00 | ¥1,599.00 | ¥1,568.00 | 800 |
| 2026-06-26 | ¥1,557.00 | 0.00% | ¥1,557.00 | ¥1,557.00 | ¥1,557.00 | 0 |
| 2026-06-25 | ¥1,557.00 | -2.75% | ¥1,597.00 | ¥1,597.00 | ¥1,557.00 | 500 |
| 2026-06-24 | ¥1,601.00 | +1.97% | ¥1,561.00 | ¥1,601.00 | ¥1,561.00 | 200 |
| 2026-06-23 | ¥1,570.00 | -1.13% | ¥1,565.00 | ¥1,570.00 | ¥1,565.00 | 200 |
| 2026-06-22 | ¥1,588.00 | +0.13% | ¥1,600.00 | ¥1,600.00 | ¥1,588.00 | 900 |
| 2026-06-19 | ¥1,586.00 | -0.06% | ¥1,586.00 | ¥1,586.00 | ¥1,586.00 | 400 |
| 2026-06-18 | ¥1,587.00 | +1.08% | ¥1,559.00 | ¥1,587.00 | ¥1,559.00 | 2.70K |
| 2026-06-17 | ¥1,570.00 | -0.76% | ¥1,582.00 | ¥1,582.00 | ¥1,550.00 | 1.30K |
| 2026-06-16 | ¥1,582.00 | -0.13% | ¥1,581.00 | ¥1,582.00 | ¥1,580.00 | 300 |
| 2026-06-15 | ¥1,584.00 | +2.52% | ¥1,554.00 | ¥1,584.00 | ¥1,550.00 | 1.40K |
| 2026-06-12 | ¥1,545.00 | -0.64% | ¥1,550.00 | ¥1,550.00 | ¥1,535.00 | 500 |
| 2026-06-11 | ¥1,555.00 | +0.65% | ¥1,550.00 | ¥1,555.00 | ¥1,510.00 | 800 |
| 2026-06-10 | ¥1,545.00 | -0.52% | ¥1,554.00 | ¥1,554.00 | ¥1,520.00 | 1.50K |
| 2026-06-09 | ¥1,553.00 | -0.96% | ¥1,528.00 | ¥1,554.00 | ¥1,516.00 | 2.20K |
| 2026-06-08 | ¥1,568.00 | -0.95% | ¥1,555.00 | ¥1,590.00 | ¥1,545.00 | 3.80K |
| 2026-06-05 | ¥1,583.00 | +0.83% | ¥1,571.00 | ¥1,584.00 | ¥1,550.00 | 2.40K |
| 2026-06-04 | ¥1,570.00 | -3.56% | ¥1,591.00 | ¥1,591.00 | ¥1,570.00 | 1.20K |
| 2026-06-03 | ¥1,628.00 | -0.06% | ¥1,628.00 | ¥1,628.00 | ¥1,628.00 | 100 |
| 2026-06-02 | ¥1,629.00 | +0.06% | ¥1,610.00 | ¥1,629.00 | ¥1,610.00 | 700 |
| 2026-06-01 | ¥1,628.00 | -0.67% | ¥1,638.00 | ¥1,638.00 | ¥1,601.00 | 800 |
| 2026-05-29 | ¥1,639.00 | -0.49% | ¥1,647.00 | ¥1,647.00 | ¥1,639.00 | 900 |
| 2026-05-28 | ¥1,647.00 | +1.48% | ¥1,646.00 | ¥1,647.00 | ¥1,624.00 | 500 |
| 2026-05-27 | ¥1,623.00 | +0.19% | ¥1,620.00 | ¥1,623.00 | ¥1,620.00 | 200 |
| 2026-05-26 | ¥1,620.00 | -1.34% | ¥1,642.00 | ¥1,642.00 | ¥1,620.00 | 200 |
| 2026-05-25 | ¥1,642.00 | +2.11% | ¥1,608.00 | ¥1,642.00 | ¥1,605.00 | 900 |
| 2026-05-22 | ¥1,608.00 | +0.82% | ¥1,610.00 | ¥1,610.00 | ¥1,605.00 | 500 |