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 ¥1,501.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥804.18, while ¥1000 invested 1 year ago would be worth ¥915.15. This corresponds to total returns of 50.15%, -19.58%, -8.48%, respectively, with annualized returns of 4.15%, -4.26%, -8.48%.

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
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
July 16, 2026	2,147	2,166	2,166	2,181	2,145	108,000
July 15, 2026	2,150	2,140	2,140	2,160	2,133	71,800
July 14, 2026	2,150	2,150	2,150	2,175	2,139	113,300
July 13, 2026	2,108	2,129	2,129	2,147	2,103	81,200
July 10, 2026	2,120	2,108	2,108	2,120	2,097	78,800
July 09, 2026	2,133	2,120	2,120	2,133	2,111	93,100
July 08, 2026	2,119	2,133	2,133	2,144	2,105	140,200
July 07, 2026	2,108	2,119	2,119	2,123	2,095	116,500
July 06, 2026	2,069	2,107	2,107	2,109	2,060	160,600
July 03, 2026	2,063	2,074	2,074	2,089	2,060	151,700
July 02, 2026	2,026	2,053	2,053	2,057	2,023	152,400
July 01, 2026	2,046	2,017	2,017	2,046	2,006	138,700
June 30, 2026	2,035	2,048	2,048	2,048	2,025	138,200
June 29, 2026	2,040	2,043	2,043	2,043	2,011	440,000
June 26, 2026	2,081	2,073	2,073	2,088	2,072	571,500
June 25, 2026	2,071	2,077	2,077	2,081	2,059	143,200
June 24, 2026	2,055	2,045	2,045	2,069	2,045	127,200
June 23, 2026	2,065	2,054	2,054	2,067	2,050	129,700
June 22, 2026	2,072	2,069	2,069	2,080	2,065	96,900
June 19, 2026	2,074	2,065	2,065	2,082	2,056	172,500
June 18, 2026	2,075	2,074	2,074	2,092	2,070	101,100
June 17, 2026	2,082	2,074	2,074	2,091	2,074	77,500
June 16, 2026	2,098	2,077	2,077	2,099	2,066	91,300
June 15, 2026	2,112	2,090	2,090	2,116	2,090	107,700
June 12, 2026	2,105	2,109	2,109	2,127	2,102	146,900
June 11, 2026	2,070	2,104	2,104	2,112	2,058	193,700
June 10, 2026	2,058	2,045	2,045	2,075	2,045	133,100
June 09, 2026	2,040	2,044	2,044	2,058	2,040	143,600
June 08, 2026	2,044	2,040	2,040	2,054	2,020	196,900
June 05, 2026	2,010	2,042	2,042	2,046	2,004	185,000
June 04, 2026	2,018	2,009	2,009	2,022	2,003	160,800
June 03, 2026	1,997	2,010	2,010	2,017	1,990	150,700
June 02, 2026	1,995	2,004	2,004	2,013	1,981	158,200
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