TYO:3434
ALPHA Corporation Stock Price (Quote)
JP¥1,507.00
-8.00 (-0.528%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,452.00 | JP¥1,654.00 | Thursday, 2nd May 2024 3434.T stock ended at JP¥1,507.00. This is 0.528% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.464% from a day low at JP¥1,507.00 to a day high of JP¥1,514.00. |
90 days | JP¥1,452.00 | JP¥1,777.00 | |
52 weeks | JP¥1,013.00 | JP¥1,777.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥1,514.00 | JP¥1,514.00 | JP¥1,507.00 | JP¥1,507.00 | 9 400 |
May 01, 2024 | JP¥1,503.00 | JP¥1,515.00 | JP¥1,494.00 | JP¥1,515.00 | 16 000 |
Apr 30, 2024 | JP¥1,500.00 | JP¥1,516.00 | JP¥1,495.00 | JP¥1,503.00 | 21 300 |
Apr 26, 2024 | JP¥1,468.00 | JP¥1,491.00 | JP¥1,452.00 | JP¥1,485.00 | 95 600 |
Apr 25, 2024 | JP¥1,499.00 | JP¥1,499.00 | JP¥1,480.00 | JP¥1,480.00 | 18 800 |
Apr 24, 2024 | JP¥1,498.00 | JP¥1,508.00 | JP¥1,489.00 | JP¥1,508.00 | 19 800 |
Apr 23, 2024 | JP¥1,501.00 | JP¥1,509.00 | JP¥1,490.00 | JP¥1,492.00 | 11 000 |
Apr 22, 2024 | JP¥1,498.00 | JP¥1,517.00 | JP¥1,486.00 | JP¥1,505.00 | 20 900 |
Apr 19, 2024 | JP¥1,524.00 | JP¥1,524.00 | JP¥1,462.00 | JP¥1,498.00 | 46 400 |
Apr 18, 2024 | JP¥1,507.00 | JP¥1,537.00 | JP¥1,503.00 | JP¥1,526.00 | 12 300 |
Apr 17, 2024 | JP¥1,551.00 | JP¥1,551.00 | JP¥1,501.00 | JP¥1,520.00 | 40 500 |
Apr 16, 2024 | JP¥1,575.00 | JP¥1,580.00 | JP¥1,550.00 | JP¥1,550.00 | 27 300 |
Apr 15, 2024 | JP¥1,580.00 | JP¥1,600.00 | JP¥1,556.00 | JP¥1,591.00 | 23 600 |
Apr 12, 2024 | JP¥1,605.00 | JP¥1,607.00 | JP¥1,590.00 | JP¥1,590.00 | 16 800 |
Apr 11, 2024 | JP¥1,613.00 | JP¥1,620.00 | JP¥1,594.00 | JP¥1,605.00 | 24 800 |
Apr 10, 2024 | JP¥1,617.00 | JP¥1,632.00 | JP¥1,606.00 | JP¥1,621.00 | 14 200 |
Apr 09, 2024 | JP¥1,625.00 | JP¥1,630.00 | JP¥1,614.00 | JP¥1,617.00 | 14 100 |
Apr 08, 2024 | JP¥1,634.00 | JP¥1,634.00 | JP¥1,602.00 | JP¥1,618.00 | 31 700 |
Apr 05, 2024 | JP¥1,620.00 | JP¥1,639.00 | JP¥1,617.00 | JP¥1,619.00 | 14 800 |
Apr 04, 2024 | JP¥1,638.00 | JP¥1,649.00 | JP¥1,621.00 | JP¥1,640.00 | 14 200 |
Apr 03, 2024 | JP¥1,608.00 | JP¥1,637.00 | JP¥1,608.00 | JP¥1,628.00 | 14 800 |
Apr 02, 2024 | JP¥1,638.00 | JP¥1,654.00 | JP¥1,613.00 | JP¥1,620.00 | 30 300 |
Apr 01, 2024 | JP¥1,675.00 | JP¥1,675.00 | JP¥1,611.00 | JP¥1,618.00 | 45 700 |
Mar 29, 2024 | JP¥1,659.00 | JP¥1,689.00 | JP¥1,659.00 | JP¥1,676.00 | 17 200 |
Mar 28, 2024 | JP¥1,682.00 | JP¥1,707.00 | JP¥1,660.00 | JP¥1,663.00 | 35 200 |