ALPHA Corporation - 3434.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,200	1,197	1,197	1,200	1,195	10,200
September 25, 2025	1,199	1,197	1,197	1,199	1,193	10,000
September 24, 2025	1,195	1,196	1,196	1,197	1,192	4,400
September 22, 2025	1,200	1,194	1,194	1,200	1,194	5,700
September 19, 2025	1,198	1,195	1,195	1,200	1,191	5,600
September 18, 2025	1,195	1,197	1,197	1,199	1,192	4,200
September 17, 2025	1,195	1,197	1,197	1,199	1,192	12,700
September 16, 2025	1,201	1,195	1,195	1,201	1,194	12,700
September 12, 2025	1,207	1,204	1,204	1,207	1,201	1,900
September 11, 2025	1,205	1,204	1,204	1,210	1,200	5,200
September 10, 2025	1,202	1,204	1,204	1,205	1,198	5,300
September 09, 2025	1,211	1,200	1,200	1,211	1,200	9,000
September 08, 2025	1,207	1,210	1,210	1,220	1,204	9,700
September 05, 2025	1,209	1,210	1,210	1,217	1,200	6,100
September 04, 2025	1,200	1,205	1,205	1,209	1,196	3,100
September 03, 2025	1,211	1,196	1,196	1,212	1,192	11,100
September 02, 2025	1,205	1,211	1,211	1,220	1,205	8,800
September 01, 2025	1,200	1,204	1,204	1,204	1,193	15,200
August 29, 2025	1,202	1,205	1,205	1,208	1,198	4,100
August 28, 2025	1,202	1,200	1,200	1,207	1,200	3,600
August 27, 2025	1,198	1,198	1,198	1,206	1,198	5,600
August 26, 2025	1,199	1,198	1,198	1,204	1,195	8,000
August 25, 2025	1,195	1,195	1,195	1,200	1,195	4,800
August 22, 2025	1,188	1,194	1,194	1,201	1,188	9,100
August 21, 2025	1,180	1,188	1,188	1,188	1,174	8,000
August 20, 2025	1,175	1,174	1,174	1,181	1,174	8,900
August 19, 2025	1,178	1,175	1,175	1,180	1,174	5,000
August 18, 2025	1,166	1,179	1,176	1,180	1,166	8,500
August 15, 2025	1,177	1,166	1,166	1,180	1,165	13,200
August 14, 2025	1,195	1,179	1,179	1,195	1,179	13,600
August 13, 2025	1,204	1,196	1,196	1,204	1,196	13,200
August 12, 2025	1,204	1,201	1,201	1,210	1,201	7,200
August 08, 2025	1,200	1,201	1,201	1,208	1,197	16,700
August 07, 2025	1,209	1,207	1,207	1,210	1,206	8,000
August 06, 2025	1,205	1,205	1,205	1,213	1,205	5,800
August 05, 2025	1,207	1,208	1,208	1,209	1,202	6,700
August 04, 2025	1,202	1,206	1,206	1,216	1,202	7,500
August 01, 2025	1,204	1,209	1,209	1,212	1,200	7,900
July 31, 2025	1,222	1,203	1,203	1,222	1,199	17,500
July 30, 2025	1,202	1,219	1,219	1,220	1,201	8,800
July 29, 2025	1,202	1,204	1,204	1,212	1,198	10,800
July 28, 2025	1,223	1,201	1,201	1,223	1,201	16,700
July 25, 2025	1,232	1,223	1,223	1,232	1,214	17,800
July 24, 2025	1,223	1,227	1,227	1,232	1,208	38,100
July 23, 2025	1,202	1,207	1,207	1,217	1,198	22,200
July 22, 2025	1,183	1,198	1,198	1,204	1,182	22,200
July 18, 2025	1,185	1,189	1,189	1,190	1,177	13,100
July 17, 2025	1,171	1,185	1,185	1,185	1,164	16,300
July 16, 2025	1,175	1,174	1,174	1,177	1,169	11,900
July 15, 2025	1,173	1,174	1,174	1,174	1,167	8,900
July 14, 2025	1,160	1,172	1,172	1,184	1,160	19,600
July 11, 2025	1,140	1,151	1,151	1,152	1,139	17,100
July 10, 2025	1,149	1,136	1,136	1,152	1,136	13,700
July 09, 2025	1,124	1,145	1,145	1,146	1,124	18,700
July 08, 2025	1,120	1,120	1,120	1,120	1,115	10,100
July 07, 2025	1,093	1,117	1,117	1,127	1,090	47,300
July 04, 2025	1,088	1,080	1,080	1,088	1,079	10,900
July 03, 2025	1,072	1,080	1,080	1,082	1,071	6,800
July 02, 2025	1,078	1,072	1,072	1,089	1,072	19,100
July 01, 2025	1,100	1,078	1,078	1,103	1,078	34,800

ALPHA Corporation (3434.T) JPX