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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2,382	2,405	2,405	2,405	2,369	66,800
August 21, 2025	2,373	2,382	2,382	2,393	2,359	55,700
August 20, 2025	2,352	2,373	2,373	2,385	2,348	72,800
August 19, 2025	2,332	2,345	2,345	2,350	2,331	44,700
August 18, 2025	2,325	2,331	2,331	2,343	2,320	75,400
August 15, 2025	2,343	2,325	2,325	2,347	2,313	67,700
August 14, 2025	2,342	2,335	2,335	2,358	2,335	59,400
August 13, 2025	2,352	2,342	2,342	2,368	2,341	100,300
August 12, 2025	2,410	2,352	2,352	2,420	2,352	145,200
August 08, 2025	2,429	2,403	2,403	2,429	2,342	207,600
August 07, 2025	2,474	2,479	2,479	2,507	2,450	95,800
August 06, 2025	2,475	2,500	2,500	2,500	2,465	86,100
August 05, 2025	2,451	2,475	2,475	2,480	2,437	101,700
August 04, 2025	2,437	2,447	2,447	2,454	2,420	66,900
August 01, 2025	2,419	2,445	2,445	2,445	2,409	100,900
July 31, 2025	2,426	2,419	2,419	2,463	2,409	173,600
July 30, 2025	2,332	2,400	2,400	2,404	2,332	153,100
July 29, 2025	2,307	2,332	2,332	2,332	2,296	55,000
July 28, 2025	2,285	2,323	2,323	2,323	2,277	98,900
July 25, 2025	2,285	2,291	2,291	2,295	2,276	62,600
July 24, 2025	2,297	2,296	2,296	2,322	2,290	95,600
July 23, 2025	2,289	2,295	2,295	2,296	2,273	87,600
July 22, 2025	2,290	2,271	2,271	2,298	2,264	60,600
July 18, 2025	2,300	2,289	2,289	2,309	2,284	49,900
July 17, 2025	2,297	2,300	2,300	2,305	2,291	37,900
July 16, 2025	2,313	2,306	2,306	2,320	2,300	54,500
July 15, 2025	2,324	2,317	2,317	2,334	2,311	58,400
July 14, 2025	2,360	2,340	2,340	2,361	2,318	74,200
July 11, 2025	2,360	2,367	2,367	2,402	2,360	119,600
July 10, 2025	2,334	2,352	2,352	2,377	2,334	121,400
July 09, 2025	2,296	2,334	2,334	2,375	2,294	167,900
July 08, 2025	2,290	2,278	2,278	2,292	2,272	59,200
July 07, 2025	2,272	2,273	2,273	2,293	2,270	67,900
July 04, 2025	2,310	2,276	2,276	2,315	2,272	93,400
July 03, 2025	2,299	2,313	2,313	2,330	2,291	100,900
July 02, 2025	2,292	2,287	2,287	2,305	2,285	114,600
July 01, 2025	2,351	2,283	2,283	2,357	2,282	184,400
June 30, 2025	2,457	2,372	2,372	2,480	2,362	206,000
June 27, 2025	2,411	2,436	2,436	2,475	2,402	847,700
June 26, 2025	2,373	2,448	2,423	2,448	2,370	959,300
June 25, 2025	2,368	2,372	2,347.78	2,385	2,364	203,900
June 24, 2025	2,362	2,369	2,344.81	2,369	2,351	154,200
June 23, 2025	2,350	2,353	2,328.97	2,363	2,347	129,600
June 20, 2025	2,357	2,358	2,358	2,365	2,350	80,400
June 19, 2025	2,355	2,357	2,357	2,360	2,349	74,600
June 18, 2025	2,357	2,354	2,354	2,360	2,350	69,800
June 17, 2025	2,370	2,352	2,352	2,370	2,350	98,800
June 16, 2025	2,367	2,374	2,374	2,377	2,358	85,400
June 13, 2025	2,365	2,358	2,358	2,366	2,350	78,900
June 12, 2025	2,374	2,372	2,372	2,389	2,367	57,400
June 11, 2025	2,373	2,374	2,374	2,384	2,370	56,700
June 10, 2025	2,370	2,373	2,373	2,384	2,366	76,700
June 09, 2025	2,386	2,370	2,370	2,389	2,362	107,800
June 06, 2025	2,349	2,373	2,373	2,381	2,349	234,300
June 05, 2025	2,369	2,356	2,356	2,372	2,350	90,300
June 04, 2025	2,399	2,378	2,378	2,410	2,377	70,000
June 03, 2025	2,365	2,379	2,379	2,388	2,349	83,900
June 02, 2025	2,344	2,354	2,354	2,358	2,336	51,900
May 30, 2025	2,320	2,336	2,336	2,343	2,318	55,700
May 29, 2025	2,323	2,327	2,327	2,338	2,319	70,100

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