Alpha Systems Inc. (4719.T) JPX

3,215.00

+0(+0.00%)

Updated at May 13 03:30PM

Currency In JPY

4719.T Historical Return

If you invested ¥1000 in Alpha Systems Inc. (4719.T) 10 years ago, it would be worth ¥2,248.49 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,037.18, while ¥1000 invested 1 year ago would be worth ¥980.86. This corresponds to total returns of 124.85%, 3.72%, -1.91%, respectively, with annualized returns of 8.44%, 0.73%, -1.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4719.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	3,465	3,215	3,215	3,465	3,205	29,700
May 11, 2026	3,330	3,395	3,395	3,400	3,330	13,100
May 08, 2026	3,340	3,325	3,325	3,345	3,305	8,600
May 07, 2026	3,320	3,330	3,330	3,370	3,320	5,400
May 01, 2026	3,300	3,300	3,300	3,330	3,245	12,300
April 30, 2026	3,365	3,310	3,310	3,370	3,300	15,900
April 28, 2026	3,315	3,365	3,365	3,365	3,310	7,600
April 27, 2026	3,350	3,315	3,315	3,350	3,300	5,600
April 24, 2026	3,360	3,315	3,315	3,360	3,315	7,300
April 23, 2026	3,410	3,380	3,380	3,410	3,320	11,900
April 22, 2026	3,400	3,395	3,395	3,420	3,390	6,100
April 21, 2026	3,450	3,410	3,410	3,455	3,410	4,100
April 20, 2026	3,480	3,415	3,415	3,480	3,415	6,000
April 17, 2026	3,475	3,445	3,445	3,495	3,440	5,700
April 16, 2026	3,490	3,465	3,465	3,515	3,465	5,000
April 15, 2026	3,485	3,465	3,465	3,515	3,420	10,900
April 14, 2026	3,390	3,420	3,420	3,440	3,390	3,900
April 13, 2026	3,400	3,410	3,410	3,410	3,355	16,700
April 10, 2026	3,490	3,415	3,415	3,490	3,410	11,900
April 09, 2026	3,525	3,475	3,475	3,525	3,470	10,100
April 08, 2026	3,535	3,535	3,535	3,550	3,515	7,700
April 07, 2026	3,500	3,500	3,500	3,540	3,470	5,800
April 06, 2026	3,480	3,475	3,475	3,490	3,445	4,800
April 03, 2026	3,445	3,490	3,490	3,490	3,445	4,700
April 02, 2026	3,465	3,425	3,425	3,495	3,400	9,200
April 01, 2026	3,495	3,455	3,455	3,495	3,380	12,900
March 31, 2026	3,365	3,360	3,360	3,385	3,315	9,400
March 30, 2026	3,285	3,320	3,320	3,335	3,235	19,000
March 27, 2026	3,370	3,420	3,355	3,450	3,370	16,000
March 26, 2026	3,430	3,405	3,340.29	3,450	3,375	9,200
March 25, 2026	3,355	3,435	3,369.71	3,470	3,355	12,100
March 24, 2026	3,335	3,355	3,291.24	3,385	3,305	19,700
March 23, 2026	3,400	3,315	3,252	3,400	3,285	29,400
March 19, 2026	3,500	3,400	3,335.38	3,500	3,400	20,400
March 18, 2026	3,505	3,515	3,448.19	3,530	3,470	11,200
March 17, 2026	3,485	3,450	3,384.43	3,505	3,445	10,200
March 16, 2026	3,530	3,485	3,418.76	3,560	3,480	14,400
March 13, 2026	3,510	3,490	3,423.67	3,540	3,490	14,900
March 12, 2026	3,630	3,570	3,502.15	3,630	3,535	18,200
March 11, 2026	3,650	3,660	3,590.44	3,680	3,590	9,300
March 10, 2026	3,655	3,645	3,516.86	3,655	3,610	2,000
March 09, 2026	3,535	3,590	3,521.77	3,620	3,480	18,900
March 06, 2026	3,620	3,625	3,556.1	3,690	3,615	6,100
March 05, 2026	3,700	3,640	3,570.82	3,700	3,630	10,600
March 04, 2026	3,600	3,630	3,507.05	3,630	3,550	12,500
March 03, 2026	3,680	3,610	3,541.39	3,680	3,610	12,900
March 02, 2026	3,650	3,715	3,644.39	3,735	3,640	7,600
February 27, 2026	3,640	3,710	3,653.79	3,735	3,640	8,700
February 26, 2026	3,625	3,670	3,614.4	3,695	3,615	9,000
February 25, 2026	3,625	3,640	3,584.85	3,660	3,620	8,300
February 24, 2026	3,665	3,620	3,565.16	3,675	3,600	9,900
February 20, 2026	3,690	3,660	3,604.55	3,690	3,625	8,900
February 19, 2026	3,700	3,705	3,648.87	3,745	3,680	9,700
February 18, 2026	3,795	3,700	3,643.95	3,795	3,700	7,400
February 17, 2026	3,750	3,740	3,683.34	3,755	3,700	8,700
February 16, 2026	3,760	3,730	3,673.49	3,785	3,700	12,000
February 13, 2026	3,885	3,815	3,757.2	3,890	3,790	9,100
February 12, 2026	3,940	3,835	3,776.9	3,940	3,835	15,200
February 10, 2026	3,725	3,880	3,821.22	3,880	3,725	14,300
February 09, 2026	3,825	3,755	3,698.11	3,825	3,740	9,700