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

Currency In JPY

3028.T Historical Return

If you invested ¥1000 in Alpen Co.,Ltd. (3028.T) 10 years ago, it would be worth ¥1,556.12 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥941.64, while ¥1000 invested 1 year ago would be worth ¥1,073.32. This corresponds to total returns of 55.61%, -5.84%, 7.33%, respectively, with annualized returns of 4.52%, -1.19%, 7.33%.

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
October 20, 2026	2,428	2,440	2,440	2,454	2,425	106,200
October 19, 2026	2,450	2,428	2,428	2,493	2,428	126,500
October 16, 2026	2,414	2,447	2,447	2,447	2,409	117,400
October 15, 2026	2,376	2,414	2,414	2,414	2,368	139,400
October 14, 2026	2,378	2,374	2,374	2,378	2,363	69,100
October 13, 2026	2,344	2,381	2,381	2,383	2,344	87,600
October 09, 2026	2,342	2,338	2,338	2,361	2,331	104,400
October 08, 2026	2,335	2,333	2,333	2,337	2,310	101,800
October 07, 2026	2,336	2,334	2,334	2,356	2,331	94,100
October 06, 2026	2,344	2,336	2,336	2,359	2,332	57,400
October 05, 2026	2,341	2,340	2,340	2,352	2,326	82,700
October 02, 2026	2,354	2,341	2,341	2,371	2,341	79,100
October 01, 2026	2,327	2,379	2,379	2,380	2,326	104,500
September 30, 2026	2,335	2,335	2,335	2,342	2,320	79,500
September 29, 2026	2,336	2,336	2,336	2,348	2,328	84,000
September 28, 2026	2,336	2,337	2,337	2,344	2,328	78,200
September 25, 2026	2,320	2,336	2,336	2,345	2,319	67,900
September 24, 2026	2,310	2,313	2,313	2,323	2,303	84,100
September 18, 2026	2,317	2,312	2,312	2,324	2,305	95,600
September 17, 2026	2,300	2,317	2,317	2,332	2,291	57,300
September 16, 2026	2,338	2,301	2,301	2,338	2,301	53,200
September 15, 2026	2,323	2,325	2,325	2,337	2,310	55,500
September 11, 2026	2,284	2,289	2,289	2,304	2,277	74,700
September 10, 2026	2,272	2,296	2,296	2,301	2,270	61,800
September 09, 2026	2,300	2,278	2,278	2,307	2,275	90,200
September 08, 2026	2,311	2,307	2,307	2,329	2,300	80,200
September 07, 2026	2,305	2,330	2,330	2,335	2,296	69,800
September 04, 2026	2,320	2,304	2,304	2,330	2,298	77,500
September 03, 2026	2,353	2,322	2,322	2,355	2,322	75,800
September 02, 2026	2,380	2,348	2,348	2,382	2,348	76,500
September 01, 2026	2,377	2,382	2,382	2,405	2,377	106,100
August 31, 2026	2,377	2,387	2,387	2,389	2,352	94,900
August 28, 2026	2,370	2,380	2,380	2,385	2,352	59,400
August 27, 2026	2,361	2,371	2,371	2,386	2,347	67,100
August 26, 2026	2,370	2,369	2,369	2,385	2,364	65,700
August 25, 2026	2,382	2,370	2,370	2,387	2,367	73,300
August 24, 2026	2,376	2,379	2,379	2,384	2,363	73,100
August 21, 2026	2,378	2,376	2,376	2,388	2,350	68,300
August 20, 2026	2,372	2,378	2,378	2,378	2,356	71,600
August 19, 2026	2,380	2,353	2,353	2,380	2,347	88,000
August 18, 2026	2,320	2,353	2,353	2,384	2,317	137,200
August 17, 2026	2,327	2,353	2,353	2,381	2,317	124,700
August 14, 2026	2,350	2,358	2,358	2,358	2,333	102,100
August 13, 2026	2,321	2,352	2,352	2,352	2,316	99,200
August 12, 2026	2,360	2,352	2,352	2,366	2,320	138,900
August 10, 2026	2,290	2,358	2,358	2,367	2,288	245,700
August 07, 2026	2,252	2,293	2,293	2,299	2,244	208,200
August 06, 2026	2,150	2,191	2,191	2,196	2,150	88,000
August 05, 2026	2,176	2,150	2,150	2,181	2,143	89,400
August 04, 2026	2,193	2,176	2,176	2,198	2,168	101,400
August 03, 2026	2,216	2,199	2,199	2,220	2,166	97,600
July 31, 2026	2,255	2,216	2,216	2,260	2,208	106,000
July 30, 2026	2,300	2,286	2,286	2,300	2,264	105,200
July 29, 2026	2,275	2,307	2,307	2,325	2,257	228,800
July 28, 2026	2,241	2,255	2,255	2,256	2,232	139,700
July 27, 2026	2,210	2,241	2,241	2,241	2,210	128,100
July 23, 2026	2,194	2,171	2,171	2,194	2,162	51,800
July 22, 2026	2,191	2,186	2,186	2,194	2,158	102,300
July 21, 2026	2,200	2,202	2,202	2,224	2,199	128,700
July 17, 2026	2,186	2,194	2,194	2,213	2,185	161,800