Alpen Co.,Ltd. (3028.T) JPX

2,004.00

-11(-0.55%)

Updated at June 02 03:30PM

Currency In JPY

3028.T Historical Return

If you invested ¥1000 in Alpen Co.,Ltd. (3028.T) 10 years ago, it would be worth ¥1,436.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥845.39, while ¥1000 invested 1 year ago would be worth ¥869.18. This corresponds to total returns of 43.61%, -15.46%, -13.08%, respectively, with annualized returns of 3.68%, -3.3%, -13.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3028.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2,026	2,015	2,015	2,029	1,987	243,700
May 29, 2026	2,003	2,026	2,026	2,026	1,994	460,000
May 28, 2026	2,004	2,003	2,003	2,014	1,995	122,600
May 27, 2026	1,985	2,003	2,003	2,003	1,978	161,900
May 26, 2026	1,969	1,977	1,977	1,988	1,966	108,200
May 25, 2026	2,006	1,969	1,969	2,007	1,968	132,800
May 22, 2026	2,002	2,005	2,005	2,015	1,999	106,500
May 21, 2026	2,018	2,000	2,000	2,023	2,000	97,100
May 20, 2026	1,980	2,024	2,024	2,024	1,971	145,700
May 19, 2026	1,961	1,970	1,970	1,973	1,948	151,200
May 18, 2026	1,953	1,942	1,942	1,953	1,927	192,800
May 15, 2026	1,945	1,953	1,953	1,957	1,935	165,700
May 14, 2026	1,910	1,942	1,942	1,944	1,901	247,100
May 13, 2026	1,885	1,893	1,893	1,906	1,851	540,800
May 12, 2026	1,962	1,950	1,950	1,965	1,938	291,800
May 11, 2026	1,946	1,965	1,965	1,972	1,945	165,800
May 08, 2026	1,953	1,946	1,946	1,955	1,940	190,400
May 07, 2026	1,960	1,952	1,952	1,967	1,943	261,800
May 01, 2026	1,960	1,961	1,961	1,972	1,937	246,500
April 30, 2026	1,978	1,967	1,967	1,987	1,960	309,700
April 28, 2026	1,984	2,006	2,006	2,006	1,979	146,600
April 27, 2026	1,990	1,982	1,982	1,991	1,980	170,100
April 24, 2026	2,000	1,996	1,996	2,006	1,991	225,100
April 23, 2026	1,993	1,996	1,996	1,999	1,979	463,700
April 22, 2026	2,004	2,000	2,000	2,012	2,000	207,700
April 21, 2026	2,041	2,010	2,010	2,042	2,009	189,400
April 20, 2026	2,043	2,035	2,035	2,043	2,027	199,800
April 17, 2026	2,031	2,028	2,028	2,043	2,028	213,600
April 16, 2026	2,031	2,035	2,035	2,044	2,027	324,400
April 15, 2026	2,020	2,027	2,027	2,027	2,014	208,900
April 14, 2026	2,030	2,008	2,008	2,039	2,001	302,700
April 13, 2026	2,060	2,026	2,026	2,067	2,022	280,300
April 10, 2026	2,091	2,066	2,066	2,098	2,061	124,600
April 09, 2026	2,110	2,091	2,091	2,119	2,090	141,100
April 08, 2026	2,112	2,110	2,110	2,120	2,105	203,600
April 07, 2026	2,095	2,101	2,101	2,107	2,092	93,500
April 06, 2026	2,073	2,091	2,091	2,092	2,073	106,600
April 03, 2026	2,064	2,072	2,072	2,082	2,064	104,200
April 02, 2026	2,081	2,074	2,074	2,100	2,074	157,700
April 01, 2026	2,068	2,086	2,086	2,086	2,061	101,300
March 31, 2026	2,077	2,058	2,058	2,080	2,058	174,000
March 30, 2026	2,035	2,069	2,069	2,069	2,021	192,900
March 27, 2026	2,079	2,076	2,076	2,087	2,068	130,900
March 26, 2026	2,079	2,072	2,072	2,084	2,056	90,400
March 25, 2026	2,074	2,079	2,079	2,082	2,064	152,300
March 24, 2026	2,047	2,063	2,063	2,063	2,036	99,300
March 23, 2026	2,028	2,019	2,019	2,028	2,007	178,900
March 19, 2026	2,082	2,040	2,040	2,083	2,040	225,100
March 18, 2026	2,094	2,093	2,093	2,098	2,084	86,400
March 17, 2026	2,080	2,092	2,092	2,100	2,080	69,200
March 16, 2026	2,084	2,074	2,074	2,090	2,068	100,800
March 13, 2026	2,070	2,074	2,074	2,090	2,069	110,300
March 12, 2026	2,102	2,084	2,084	2,108	2,081	130,600
March 11, 2026	2,133	2,122	2,122	2,139	2,118	112,100
March 10, 2026	2,115	2,126	2,129	2,133	2,108	35,800
March 09, 2026	2,080	2,109	2,109	2,116	2,058	177,500
March 06, 2026	2,125	2,120	2,120	2,131	2,113	114,900
March 05, 2026	2,125	2,125	2,125	2,147	2,121	97,300
March 04, 2026	2,102	2,104	2,105	2,111	2,076	173,900
March 03, 2026	2,180	2,131	2,131	2,189	2,131	239,800