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 ¥1,489.91 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,172.5, while ¥1000 invested 1 year ago would be worth ¥1,111.65. This corresponds to total returns of 48.99%, 17.25%, 11.16%, respectively, with annualized returns of 4.07%, 3.23%, 11.16%.

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
November 10, 2026	2,555	2,607	2,607	2,627	2,546	220,700
November 09, 2026	2,513	2,565	2,565	2,606	2,513	284,700
November 06, 2026	2,407	2,476	2,476	2,569	2,407	634,500
November 05, 2026	2,400	2,457	2,457	2,463	2,388	190,800
November 04, 2026	2,348	2,354	2,354	2,387	2,348	195,900
November 02, 2026	2,359	2,339	2,339	2,361	2,335	216,900
October 30, 2026	2,332	2,337	2,337	2,360	2,323	152,600
October 29, 2026	2,298	2,302	2,302	2,304	2,278	321,500
October 28, 2026	2,340	2,293	2,293	2,346	2,292	161,600
October 27, 2026	2,406	2,350	2,350	2,414	2,333	151,700
October 26, 2026	2,438	2,407	2,407	2,443	2,407	88,000
October 23, 2026	2,430	2,438	2,438	2,471	2,430	94,000
October 22, 2026	2,423	2,417	2,417	2,433	2,417	86,400
October 21, 2026	2,447	2,428	2,428	2,449	2,422	86,600
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