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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1,169	1,176	1,176	1,185	1,169	17,700
December 23, 2025	1,157	1,171	1,171	1,171	1,156	9,400
December 22, 2025	1,152	1,155	1,155	1,159	1,145	10,800
December 19, 2025	1,146	1,145	1,145	1,160	1,145	17,500
December 18, 2025	1,150	1,146	1,146	1,150	1,143	10,000
December 17, 2025	1,149	1,149	1,149	1,149	1,146	13,500
December 16, 2025	1,153	1,149	1,149	1,155	1,145	11,900
December 15, 2025	1,159	1,155	1,155	1,159	1,150	14,900
December 12, 2025	1,155	1,157	1,157	1,159	1,154	4,500
December 11, 2025	1,157	1,160	1,160	1,160	1,153	5,600
December 10, 2025	1,156	1,157	1,157	1,173	1,156	6,900
December 09, 2025	1,160	1,156	1,156	1,160	1,155	5,700
December 08, 2025	1,160	1,157	1,157	1,160	1,156	3,400
December 05, 2025	1,170	1,159	1,159	1,171	1,159	4,300
December 04, 2025	1,163	1,158	1,158	1,167	1,147	15,000
December 03, 2025	1,166	1,167	1,167	1,170	1,162	5,100
December 02, 2025	1,179	1,167	1,167	1,179	1,165	4,400
December 01, 2025	1,170	1,179	1,179	1,179	1,165	8,000
November 28, 2025	1,152	1,165	1,165	1,165	1,152	6,100
November 27, 2025	1,152	1,150	1,150	1,159	1,150	5,900
November 26, 2025	1,151	1,152	1,152	1,154	1,150	6,300
November 25, 2025	1,159	1,150	1,150	1,159	1,146	5,300
November 21, 2025	1,145	1,147	1,147	1,157	1,145	5,300
November 20, 2025	1,150	1,148	1,148	1,151	1,143	3,800
November 19, 2025	1,150	1,150	1,150	1,153	1,148	4,200
November 18, 2025	1,157	1,150	1,150	1,162	1,150	3,700
November 17, 2025	1,162	1,156	1,156	1,163	1,154	3,400
November 14, 2025	1,153	1,154	1,154	1,163	1,151	6,200
November 13, 2025	1,161	1,153	1,153	1,162	1,151	4,800
November 12, 2025	1,157	1,155	1,155	1,157	1,143	7,600
November 11, 2025	1,156	1,158	1,158	1,158	1,153	2,600
November 10, 2025	1,154	1,160	1,160	1,160	1,148	3,500
November 07, 2025	1,150	1,153	1,153	1,158	1,145	9,400
November 06, 2025	1,156	1,150	1,150	1,159	1,150	9,100
November 05, 2025	1,156	1,158	1,158	1,160	1,151	3,500
November 04, 2025	1,164	1,156	1,156	1,165	1,155	4,800
October 31, 2025	1,172	1,163	1,163	1,172	1,163	6,000
October 30, 2025	1,168	1,181	1,181	1,181	1,165	5,800
October 29, 2025	1,175	1,169	1,169	1,175	1,169	2,500
October 28, 2025	1,170	1,175	1,175	1,180	1,170	1,900
October 27, 2025	1,169	1,174	1,174	1,179	1,169	6,100
October 24, 2025	1,180	1,169	1,169	1,186	1,163	4,100
October 23, 2025	1,173	1,181	1,181	1,184	1,166	7,600
October 22, 2025	1,170	1,170	1,170	1,175	1,170	8,600
October 21, 2025	1,170	1,170	1,170	1,173	1,168	14,100
October 20, 2025	1,169	1,170	1,170	1,175	1,162	15,400
October 17, 2025	1,160	1,162	1,162	1,165	1,153	3,800
October 16, 2025	1,155	1,160	1,160	1,162	1,150	5,200
October 15, 2025	1,143	1,162	1,162	1,162	1,143	7,300
October 14, 2025	1,148	1,144	1,144	1,152	1,143	12,200
October 10, 2025	1,155	1,153	1,153	1,165	1,151	3,800
October 09, 2025	1,160	1,161	1,161	1,164	1,160	3,000
October 08, 2025	1,165	1,160	1,160	1,167	1,160	8,900
October 07, 2025	1,148	1,165	1,165	1,165	1,148	8,400
October 06, 2025	1,154	1,148	1,148	1,157	1,148	16,700
October 03, 2025	1,142	1,153	1,153	1,157	1,142	3,200
October 02, 2025	1,155	1,142	1,142	1,156	1,142	11,800
October 01, 2025	1,179	1,163	1,163	1,179	1,155	15,800
September 30, 2025	1,187	1,170	1,170	1,188	1,170	8,700
September 29, 2025	1,191	1,187	1,187	1,191	1,185	11,200

ALPHA Corporation (3434.T) JPX