Alpen Co.,Ltd. - 3028.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,211	2,205	2,205	2,211	2,193	151,500
February 19, 2026	2,224	2,226	2,226	2,226	2,195	149,000
February 18, 2026	2,215	2,224	2,224	2,224	2,207	109,500
February 17, 2026	2,242	2,202	2,202	2,242	2,199	105,000
February 16, 2026	2,202	2,239	2,239	2,242	2,202	190,900
February 13, 2026	2,235	2,201	2,201	2,238	2,181	167,000
February 12, 2026	2,210	2,236	2,236	2,244	2,196	214,100
February 10, 2026	2,175	2,216	2,216	2,217	2,165	276,800
February 09, 2026	2,199	2,189	2,189	2,199	2,167	378,100
February 06, 2026	2,214	2,217	2,217	2,217	2,201	157,700
February 05, 2026	2,197	2,203	2,203	2,211	2,180	179,500
February 04, 2026	2,171	2,173	2,173	2,185	2,170	118,000
February 03, 2026	2,155	2,176	2,176	2,180	2,144	104,300
February 02, 2026	2,180	2,155	2,155	2,190	2,150	173,100
January 30, 2026	2,173	2,169	2,169	2,177	2,158	126,400
January 29, 2026	2,155	2,160	2,160	2,166	2,139	148,400
January 28, 2026	2,190	2,168	2,168	2,190	2,160	150,900
January 27, 2026	2,201	2,192	2,192	2,202	2,182	196,200
January 26, 2026	2,236	2,206	2,206	2,236	2,206	203,000
January 23, 2026	2,235	2,244	2,244	2,248	2,230	90,200
January 22, 2026	2,228	2,234	2,234	2,243	2,227	89,700
January 21, 2026	2,255	2,227	2,227	2,255	2,223	121,400
January 20, 2026	2,250	2,255	2,255	2,260	2,238	97,500
January 19, 2026	2,234	2,247	2,247	2,249	2,222	98,700
January 16, 2026	2,240	2,240	2,240	2,240	2,229	106,100
January 15, 2026	2,236	2,244	2,244	2,255	2,229	145,900
January 14, 2026	2,230	2,238	2,238	2,242	2,227	150,400
January 13, 2026	2,250	2,235	2,235	2,254	2,233	128,600
January 09, 2026	2,255	2,240	2,240	2,263	2,237	142,000
January 08, 2026	2,270	2,250	2,250	2,274	2,250	153,000
January 07, 2026	2,271	2,271	2,271	2,283	2,266	107,500
January 06, 2026	2,297	2,271	2,271	2,302	2,271	130,100
January 05, 2026	2,301	2,297	2,297	2,310	2,276	129,600
December 30, 2025	2,306	2,301	2,301	2,321	2,300	103,200
December 29, 2025	2,325	2,303	2,303	2,330	2,301	428,300
December 26, 2025	2,382	2,395	2,370	2,396	2,379	563,000
December 25, 2025	2,371	2,378	2,353.17	2,379	2,364	147,000
December 24, 2025	2,369	2,374	2,349.22	2,377	2,366	91,100
December 23, 2025	2,372	2,369	2,369	2,377	2,360	101,700
December 22, 2025	2,370	2,370	2,370	2,374	2,359	87,200
December 19, 2025	2,357	2,369	2,369	2,369	2,351	95,500
December 18, 2025	2,341	2,356	2,356	2,358	2,333	75,700
December 17, 2025	2,342	2,324	2,324	2,342	2,316	67,700
December 16, 2025	2,352	2,326	2,326	2,352	2,326	87,800
December 15, 2025	2,322	2,331	2,331	2,336	2,314	95,500
December 12, 2025	2,305	2,297	2,297	2,307	2,297	105,800
December 11, 2025	2,317	2,285	2,285	2,323	2,282	145,500
December 10, 2025	2,321	2,314	2,314	2,323	2,303	117,300
December 09, 2025	2,323	2,299	2,299	2,330	2,292	169,200
December 08, 2025	2,337	2,325	2,325	2,345	2,322	100,900
December 05, 2025	2,350	2,327	2,327	2,354	2,327	103,600
December 04, 2025	2,356	2,354	2,354	2,366	2,348	84,900
December 03, 2025	2,369	2,355	2,355	2,372	2,355	69,400
December 02, 2025	2,385	2,370	2,370	2,386	2,366	49,100
December 01, 2025	2,400	2,383	2,383	2,410	2,375	78,200
November 28, 2025	2,380	2,410	2,410	2,410	2,377	98,600
November 27, 2025	2,370	2,372	2,372	2,385	2,363	68,900
November 26, 2025	2,357	2,362	2,362	2,362	2,339	119,000
November 25, 2025	2,350	2,337	2,337	2,355	2,333	71,600
November 21, 2025	2,326	2,343	2,343	2,343	2,321	96,100

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