14-day Premium Trial Subscription Try For FreeTry Free
JP¥3,225.00
+95.00 (+3.04%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥0.0060 JP¥169.56 Tuesday, 7th May 2024 4719.T stock ended at JP¥3,225.00. This is 3.04% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.34% from a day low at JP¥3,140.00 to a day high of JP¥3,245.00.
90 days JP¥113.65 JP¥133.77
52 weeks JP¥171.20 JP¥133.77

Historical ALPHA SYSTEMS INC. prices

Date Open High Low Close Volume
May 07, 2024 JP¥3,140.00 JP¥3,245.00 JP¥3,140.00 JP¥3,225.00 6 200
May 02, 2024 JP¥3,135.00 JP¥3,160.00 JP¥3,120.00 JP¥3,130.00 3 500
May 01, 2024 JP¥3,160.00 JP¥3,160.00 JP¥3,115.00 JP¥3,135.00 6 400
Apr 30, 2024 JP¥3,165.00 JP¥3,215.00 JP¥3,160.00 JP¥3,185.00 4 800
Apr 26, 2024 JP¥3,100.00 JP¥3,160.00 JP¥3,060.00 JP¥3,145.00 9 300
Apr 25, 2024 JP¥3,195.00 JP¥3,205.00 JP¥3,110.00 JP¥3,110.00 6 700
Apr 24, 2024 JP¥3,200.00 JP¥3,210.00 JP¥3,175.00 JP¥3,195.00 6 100
Apr 23, 2024 JP¥3,205.00 JP¥3,205.00 JP¥3,175.00 JP¥3,175.00 1 800
Apr 22, 2024 JP¥3,130.00 JP¥3,190.00 JP¥3,130.00 JP¥3,185.00 5 800
Apr 19, 2024 JP¥3,185.00 JP¥3,235.00 JP¥3,075.00 JP¥3,130.00 9 200
Apr 18, 2024 JP¥3,170.00 JP¥3,230.00 JP¥3,170.00 JP¥3,210.00 5 900
Apr 17, 2024 JP¥3,235.00 JP¥3,235.00 JP¥3,155.00 JP¥3,180.00 7 700
Apr 16, 2024 JP¥3,230.00 JP¥3,245.00 JP¥3,185.00 JP¥3,235.00 8 500
Apr 15, 2024 JP¥3,250.00 JP¥3,275.00 JP¥3,225.00 JP¥3,245.00 5 600
Apr 12, 2024 JP¥3,340.00 JP¥3,340.00 JP¥3,270.00 JP¥3,270.00 14 100
Apr 11, 2024 JP¥3,220.00 JP¥3,280.00 JP¥3,215.00 JP¥3,270.00 5 600
Apr 10, 2024 JP¥3,230.00 JP¥3,270.00 JP¥3,220.00 JP¥3,220.00 4 100
Apr 09, 2024 JP¥3,185.00 JP¥3,260.00 JP¥3,185.00 JP¥3,240.00 4 400
Apr 08, 2024 JP¥3,215.00 JP¥3,240.00 JP¥3,180.00 JP¥3,210.00 7 100
Apr 05, 2024 JP¥3,140.00 JP¥3,185.00 JP¥3,130.00 JP¥3,185.00 4 700
Apr 04, 2024 JP¥3,175.00 JP¥3,210.00 JP¥3,150.00 JP¥3,175.00 8 500
Apr 03, 2024 JP¥3,140.00 JP¥3,190.00 JP¥3,110.00 JP¥3,170.00 6 100
Apr 02, 2024 JP¥3,215.00 JP¥3,225.00 JP¥3,130.00 JP¥3,160.00 8 600
Apr 01, 2024 JP¥3,275.00 JP¥3,275.00 JP¥3,195.00 JP¥3,220.00 4 900
Mar 29, 2024 JP¥3,245.00 JP¥3,285.00 JP¥3,165.00 JP¥3,275.00 14 800
Click to get the best stock tips daily for free!

About ALPHA SYSTEMS INC.

Alpha Systems Inc. develops software for backbone communications systems in Japan. The company develops software for backbone communication systems, such as node systems, mobile network systems, and network management systems. It also develops open systems, including portal sites for online businesses and related work-process systems; online application systems and databases for public works projects; systems for management of production and dist... 4719.T Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT