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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ALPHA Corporation (3434.T) JPX