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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	2,270	2,277	2,277	2,279	2,258	124,000
October 30, 2025	2,255	2,261	2,261	2,267	2,246	94,300
October 29, 2025	2,290	2,250	2,250	2,291	2,247	138,300
October 28, 2025	2,321	2,291	2,291	2,322	2,291	78,300
October 27, 2025	2,310	2,326	2,326	2,327	2,310	73,900
October 24, 2025	2,319	2,308	2,308	2,324	2,308	103,800
October 23, 2025	2,325	2,317	2,317	2,329	2,310	254,000
October 22, 2025	2,293	2,309	2,309	2,316	2,292	126,300
October 21, 2025	2,265	2,286	2,286	2,286	2,265	88,300
October 20, 2025	2,288	2,270	2,270	2,291	2,267	130,000
October 17, 2025	2,252	2,265	2,265	2,270	2,252	120,300
October 16, 2025	2,262	2,256	2,256	2,280	2,253	189,300
October 15, 2025	2,262	2,262	2,262	2,278	2,256	113,300
October 14, 2025	2,251	2,251	2,251	2,267	2,241	196,400
October 10, 2025	2,287	2,270	2,270	2,287	2,266	161,600
October 09, 2025	2,302	2,295	2,295	2,318	2,292	146,800
October 08, 2025	2,301	2,305	2,305	2,330	2,301	118,400
October 07, 2025	2,300	2,318	2,318	2,328	2,297	107,200
October 06, 2025	2,325	2,320	2,320	2,333	2,315	119,000
October 03, 2025	2,328	2,305	2,305	2,328	2,298	98,100
October 02, 2025	2,309	2,308	2,308	2,324	2,293	140,000
October 01, 2025	2,357	2,307	2,307	2,357	2,298	166,700
September 30, 2025	2,340	2,355	2,355	2,362	2,340	120,900
September 29, 2025	2,367	2,339	2,339	2,367	2,339	105,400
September 26, 2025	2,336	2,365	2,365	2,365	2,336	81,600
September 25, 2025	2,335	2,337	2,337	2,340	2,328	43,800
September 24, 2025	2,331	2,325	2,325	2,335	2,324	74,200
September 22, 2025	2,346	2,328	2,328	2,355	2,328	76,900
September 19, 2025	2,375	2,352	2,352	2,384	2,345	120,700
September 18, 2025	2,380	2,379	2,379	2,386	2,373	56,700
September 17, 2025	2,385	2,380	2,380	2,393	2,373	56,700
September 16, 2025	2,376	2,394	2,394	2,394	2,371	90,700
September 12, 2025	2,361	2,382	2,382	2,389	2,355	132,000
September 11, 2025	2,389	2,361	2,361	2,399	2,345	159,700
September 10, 2025	2,402	2,391	2,391	2,410	2,380	106,300
September 09, 2025	2,420	2,411	2,411	2,435	2,402	112,400
September 08, 2025	2,458	2,436	2,436	2,460	2,427	60,900
September 05, 2025	2,407	2,458	2,458	2,458	2,401	105,500
September 04, 2025	2,415	2,405	2,405	2,418	2,396	39,300
September 03, 2025	2,402	2,412	2,412	2,425	2,398	64,500
September 02, 2025	2,404	2,393	2,393	2,408	2,392	38,600
September 01, 2025	2,375	2,405	2,405	2,405	2,375	40,800
August 29, 2025	2,371	2,373	2,373	2,380	2,362	48,800
August 28, 2025	2,410	2,372	2,372	2,410	2,372	44,200
August 27, 2025	2,386	2,398	2,398	2,410	2,378	59,500
August 26, 2025	2,393	2,402	2,402	2,410	2,386	48,300
August 25, 2025	2,408	2,393	2,393	2,417	2,385	57,000
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

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