Tokyo - Delayed Quote JPY

Alpen Co.,Ltd. (3028.T)

2,335.00
+15.00
+(0.65%)
As of 9:30:55 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252,336.002,339.002,330.002,335.002,335.0021,800
May 22, 20252,306.002,325.002,305.002,320.002,320.0041,700
May 21, 20252,323.002,327.002,303.002,314.002,314.0056,400
May 20, 20252,340.002,343.002,307.002,308.002,308.0066,500
May 19, 20252,319.002,346.002,315.002,342.002,342.0077,200
May 16, 20252,341.002,342.002,304.002,339.002,339.0058,200
May 15, 20252,331.002,346.002,298.002,327.002,327.00118,600
May 14, 20252,325.002,326.002,300.002,318.002,318.0087,400
May 13, 20252,338.002,351.002,326.002,334.002,334.0084,800
May 12, 20252,372.002,379.002,319.002,338.002,338.00102,700
May 9, 20252,328.002,378.002,326.002,341.002,341.00209,000
May 8, 20252,386.002,398.002,367.002,376.002,376.00295,000
May 7, 20252,368.002,413.002,350.002,401.002,401.00309,100
May 2, 20252,362.002,386.002,331.002,352.002,352.00213,100
May 1, 20252,368.002,389.002,360.002,360.002,360.00162,700
Apr 30, 20252,363.002,394.002,351.002,383.002,383.00148,600
Apr 28, 20252,347.002,362.002,340.002,359.002,359.00122,100
Apr 25, 20252,380.002,387.002,348.002,348.002,348.00107,700
Apr 24, 20252,410.002,412.002,380.002,380.002,380.00136,300
Apr 23, 20252,432.002,441.002,418.002,419.002,419.0089,100
Apr 22, 20252,385.002,414.002,381.002,411.002,411.0071,900
Apr 21, 20252,375.002,384.002,363.002,378.002,378.0062,200
Apr 18, 20252,327.002,372.002,320.002,366.002,366.0072,600
Apr 17, 20252,335.002,342.002,308.002,310.002,310.0069,400
Apr 16, 20252,311.002,335.002,306.002,335.002,335.0066,700
Apr 15, 20252,318.002,319.002,301.002,307.002,307.0059,900
Apr 14, 20252,324.002,324.002,295.002,295.002,295.0062,300
Apr 11, 20252,269.002,297.002,252.002,294.002,294.0060,900
Apr 10, 20252,336.002,340.002,288.002,319.002,319.0093,100
Apr 9, 20252,250.002,257.002,218.002,243.002,243.0085,800
Apr 8, 20252,277.002,291.002,235.002,269.002,269.0093,600
Apr 7, 20252,173.002,239.002,137.002,203.002,203.00151,000
Apr 4, 20252,286.002,310.002,244.002,278.002,278.00126,400
Apr 3, 20252,330.002,349.002,307.002,336.002,336.0081,600
Apr 2, 20252,382.002,382.002,351.002,370.002,370.0072,800
Apr 1, 20252,413.002,415.002,374.002,374.002,374.00125,500
Mar 31, 20252,399.002,403.002,361.002,390.002,390.00111,500
Mar 28, 20252,378.002,431.002,368.002,413.002,413.00126,100
Mar 27, 20252,335.002,384.002,314.002,384.002,384.00136,100
Mar 26, 20252,340.002,356.002,335.002,347.002,347.0067,600
Mar 25, 20252,323.002,345.002,321.002,333.002,333.0046,500
Mar 24, 20252,312.002,331.002,310.002,328.002,328.0033,500
Mar 21, 20252,332.002,339.002,311.002,311.002,311.0071,700
Mar 19, 20252,307.002,330.002,307.002,321.002,321.0031,600
Mar 18, 20252,285.002,319.002,285.002,307.002,307.0053,500
Mar 17, 20252,278.002,293.002,274.002,285.002,285.0032,800
Mar 14, 20252,295.002,295.002,274.002,278.002,278.0046,000
Mar 13, 20252,309.002,315.002,286.002,304.002,304.0042,700
Mar 12, 20252,282.002,312.002,279.002,307.002,307.0049,200
Mar 11, 20252,300.002,306.002,268.002,278.002,278.0060,800
Mar 10, 20252,328.002,338.002,308.002,325.002,325.0040,900
Mar 7, 20252,335.002,358.002,321.002,326.002,326.0066,000
Mar 6, 20252,322.002,353.002,320.002,353.002,353.0090,400
Mar 5, 20252,300.002,319.002,289.002,316.002,316.0081,100
Mar 4, 20252,300.002,311.002,281.002,283.002,283.0073,600
Mar 3, 20252,263.002,298.002,263.002,298.002,298.0083,700
Feb 28, 20252,231.002,272.002,231.002,251.002,251.00107,300
Feb 27, 20252,215.002,231.002,201.002,228.002,228.0041,700
Feb 26, 20252,206.002,218.002,191.002,212.002,212.0056,000
Feb 25, 20252,180.002,207.002,172.002,201.002,201.0049,100
Feb 21, 20252,192.002,196.002,170.002,180.002,180.0042,600
Feb 20, 20252,241.002,241.002,190.002,193.002,193.0053,300
Feb 19, 20252,255.002,255.002,224.002,246.002,246.0048,700
Feb 18, 20252,230.002,255.002,207.002,255.002,255.0078,600
Feb 17, 20252,173.002,258.002,173.002,234.002,234.00108,300
Feb 14, 20252,183.002,183.002,162.002,173.002,173.0059,500
Feb 13, 20252,184.002,186.002,173.002,176.002,176.0048,200
Feb 12, 20252,200.002,202.002,183.002,184.002,184.0068,700
Feb 10, 20252,172.002,196.002,167.002,190.002,190.0091,500
Feb 7, 20252,275.002,275.002,176.002,202.002,202.00152,300
Feb 6, 20252,251.002,278.002,235.002,273.002,273.0095,600
Feb 5, 20252,206.002,258.002,197.002,251.002,251.00161,300
Feb 4, 20252,156.002,242.002,150.002,214.002,214.00343,700
Feb 3, 20252,120.002,122.002,090.002,090.002,090.0094,400
Jan 31, 20252,135.002,135.002,114.002,134.002,134.0081,300
Jan 30, 20252,144.002,161.002,135.002,139.002,139.00352,200
Jan 29, 20252,153.002,158.002,141.002,144.002,144.0067,200
Jan 28, 20252,130.002,155.002,130.002,153.002,153.0096,200
Jan 27, 20252,118.002,140.002,118.002,140.002,140.00116,500
Jan 24, 20252,093.002,109.002,091.002,108.002,108.0093,800
Jan 23, 20252,084.002,098.002,071.002,089.002,089.0070,400
Jan 22, 20252,090.002,097.002,074.002,083.002,083.0065,800
Jan 21, 20252,086.002,091.002,080.002,083.002,083.0064,900
Jan 20, 20252,078.002,085.002,066.002,074.002,074.0050,400
Jan 17, 20252,094.002,094.002,071.002,077.002,077.0074,100
Jan 16, 20252,087.002,087.002,069.002,083.002,083.00102,700
Jan 15, 20252,060.002,070.002,047.002,066.002,066.00102,600
Jan 14, 20252,079.002,079.002,032.002,040.002,040.0098,800
Jan 10, 20252,072.002,079.002,052.002,079.002,079.0089,600
Jan 9, 20252,068.002,089.002,061.002,074.002,074.00101,000
Jan 8, 20252,092.002,092.002,066.002,079.002,079.00136,500
Jan 7, 20252,074.002,095.002,057.002,091.002,091.00106,900
Jan 6, 20252,091.002,102.002,067.002,067.002,067.00128,400
Dec 30, 20242,075.002,139.002,075.002,094.002,094.00200,100
Dec 27, 2024 25 Dividend
Dec 27, 20242,043.002,075.002,015.002,075.002,075.00578,200
Dec 26, 20242,057.002,084.002,057.002,075.002,050.00508,900
Dec 25, 20242,080.002,080.002,055.002,064.002,039.13146,400
Dec 24, 20242,071.002,072.002,054.002,067.002,042.10104,400
Dec 23, 20242,067.002,076.002,058.002,071.002,046.05163,900
Dec 20, 20242,079.002,079.002,060.002,060.002,035.18139,200
Dec 19, 20242,046.002,078.002,041.002,078.002,052.96155,300
Dec 18, 20242,025.002,055.002,020.002,046.002,021.3583,400
Dec 17, 20242,023.002,037.002,015.002,027.002,002.5886,900
Dec 16, 20242,030.002,036.002,017.002,023.001,998.63179,000
Dec 13, 20242,013.002,040.002,013.002,038.002,013.45100,500
Dec 12, 20242,011.002,030.002,005.002,025.002,000.60143,900
Dec 11, 20242,000.002,011.002,000.002,003.001,978.87120,000
Dec 10, 20242,000.002,004.001,997.001,998.001,973.93124,400
Dec 9, 20242,005.002,010.001,998.001,999.001,974.92214,800
Dec 6, 20241,995.002,006.001,994.002,006.001,981.83145,000
Dec 5, 20241,996.002,003.001,992.001,997.001,972.94117,300
Dec 4, 20242,005.002,006.001,996.002,000.001,975.90118,200
Dec 3, 20242,010.002,012.002,005.002,005.001,980.84109,300
Dec 2, 20242,012.002,012.001,999.002,006.001,981.83111,600
Nov 29, 20242,000.002,012.001,995.002,000.001,975.90148,800
Nov 28, 20242,000.002,007.001,992.002,001.001,976.89227,300
Nov 27, 20241,997.002,001.001,987.001,997.001,972.94164,500
Nov 26, 20241,995.001,999.001,986.001,997.001,972.94146,000
Nov 25, 20242,007.002,011.001,995.001,995.001,970.96203,600
Nov 22, 20241,979.002,003.001,979.001,995.001,970.96193,600
Nov 21, 20242,005.002,006.001,990.001,990.001,966.02197,300
Nov 20, 20242,003.002,013.001,999.002,001.001,976.89100,000
Nov 19, 20242,010.002,014.002,002.002,003.001,978.8769,200
Nov 18, 20242,000.002,015.002,000.002,009.001,984.80125,000
Nov 15, 20242,008.002,008.001,998.002,002.001,977.8898,100
Nov 14, 20242,010.002,013.001,997.002,001.001,976.89182,700
Nov 13, 20242,024.002,031.002,001.002,011.001,986.77137,400
Nov 12, 20242,040.002,040.002,011.002,012.001,987.7684,800
Nov 11, 20242,050.002,064.002,020.002,027.002,002.58103,800
Nov 8, 20242,050.002,100.002,047.002,047.002,022.34214,300
Nov 7, 20242,011.002,027.002,008.002,015.001,990.72111,800
Nov 6, 20242,025.002,032.002,007.002,024.001,999.6191,600
Nov 5, 20242,040.002,040.002,011.002,012.001,987.7678,500
Nov 1, 20242,035.002,046.002,020.002,026.002,001.5967,400
Oct 31, 20242,058.002,058.002,044.002,047.002,022.3456,600
Oct 30, 20242,050.002,067.002,045.002,046.002,021.35112,900
Oct 29, 20242,049.002,060.002,036.002,055.002,030.2463,100
Oct 28, 20242,025.002,049.002,025.002,030.002,005.5450,300
Oct 25, 20242,023.002,033.002,004.002,027.002,002.5849,400
Oct 24, 20242,020.002,023.002,010.002,017.001,992.7050,500
Oct 23, 20242,036.002,048.002,025.002,025.002,000.6056,700
Oct 22, 20242,070.002,071.002,033.002,039.002,014.4384,900
Oct 21, 20242,086.002,086.002,073.002,075.002,050.0041,700
Oct 18, 20242,092.002,103.002,078.002,086.002,060.8747,700
Oct 17, 20242,105.002,108.002,090.002,092.002,066.8052,100
Oct 16, 20242,114.002,131.002,103.002,105.002,079.6441,400
Oct 15, 20242,106.002,123.002,101.002,114.002,088.5344,200
Oct 11, 20242,127.002,127.002,106.002,106.002,080.6339,300
Oct 10, 20242,143.002,143.002,120.002,120.002,094.4641,300
Oct 9, 20242,136.002,159.002,132.002,143.002,117.1852,200
Oct 8, 20242,139.002,143.002,129.002,136.002,110.2745,400
Oct 7, 20242,160.002,160.002,126.002,135.002,109.2858,800
Oct 4, 20242,146.002,155.002,140.002,143.002,117.1862,200
Oct 3, 20242,131.002,147.002,128.002,134.002,108.2965,400
Oct 2, 20242,117.002,130.002,100.002,128.002,102.3658,100
Oct 1, 20242,145.002,145.002,118.002,118.002,092.4843,100
Sep 30, 20242,121.002,145.002,113.002,133.002,107.3074,700
Sep 27, 20242,145.002,150.002,131.002,137.002,111.2542,900
Sep 26, 20242,115.002,148.002,110.002,145.002,119.1664,000
Sep 25, 20242,101.002,111.002,087.002,109.002,083.5946,600
Sep 24, 20242,130.002,142.002,101.002,101.002,075.6944,800
Sep 20, 20242,142.002,149.002,126.002,130.002,104.3451,000
Sep 19, 20242,149.002,158.002,129.002,141.002,115.2036,000
Sep 18, 20242,139.002,161.002,136.002,148.002,122.1247,200
Sep 17, 20242,135.002,162.002,126.002,139.002,113.2338,000
Sep 13, 20242,135.002,135.002,113.002,118.002,092.4847,600
Sep 12, 20242,127.002,150.002,126.002,138.002,112.2431,500
Sep 11, 20242,139.002,140.002,109.002,126.002,100.3944,100
Sep 10, 20242,120.002,145.002,118.002,142.002,116.1926,500
Sep 9, 20242,120.002,135.002,103.002,119.002,093.4735,600
Sep 6, 20242,136.002,156.002,135.002,138.002,112.2443,000
Sep 5, 20242,129.002,145.002,123.002,137.002,111.2535,900
Sep 4, 20242,101.002,138.002,101.002,124.002,098.4164,100
Sep 3, 20242,126.002,137.002,112.002,116.002,090.5134,600
Sep 2, 20242,150.002,162.002,105.002,111.002,085.5750,700
Aug 30, 20242,172.002,174.002,152.002,161.002,134.9649,400
Aug 29, 20242,214.002,214.002,172.002,186.002,159.6642,600
Aug 28, 20242,200.002,215.002,192.002,215.002,188.3172,500
Aug 27, 20242,171.002,200.002,171.002,200.002,173.4943,000
Aug 26, 20242,180.002,194.002,169.002,172.002,145.8348,900
Aug 23, 20242,185.002,189.002,161.002,180.002,153.7340,400
Aug 22, 20242,160.002,188.002,150.002,185.002,158.6744,300
Aug 21, 20242,133.002,158.002,125.002,155.002,129.0441,300
Aug 20, 20242,090.002,133.002,090.002,133.002,107.3052,200
Aug 19, 20242,082.002,088.002,065.002,084.002,058.8949,400
Aug 16, 20242,101.002,101.002,086.002,094.002,068.7745,500
Aug 15, 20242,065.002,098.002,063.002,093.002,067.7835,900
Aug 14, 20242,051.002,071.002,043.002,070.002,045.0676,900
Aug 13, 20242,109.002,109.002,036.002,065.002,040.1281,300
Aug 9, 20242,175.002,179.002,082.002,107.002,081.61127,300
Aug 8, 20242,075.002,142.002,070.002,111.002,085.57116,400
Aug 7, 20242,095.002,115.002,070.002,076.002,050.99105,900
Aug 6, 20242,083.002,110.002,046.002,076.002,050.99149,400
Aug 5, 20242,055.002,077.001,930.001,963.001,939.35157,400
Aug 2, 20242,150.002,155.002,103.002,105.002,079.6497,600
Aug 1, 20242,192.002,192.002,157.002,177.002,150.7758,900
Jul 31, 20242,190.002,204.002,174.002,204.002,177.4553,200
Jul 30, 20242,205.002,205.002,180.002,180.002,153.7361,500
Jul 29, 20242,196.002,208.002,180.002,207.002,180.4182,900
Jul 26, 20242,180.002,196.002,173.002,181.002,154.7273,100
Jul 25, 20242,124.002,183.002,117.002,173.002,146.8299,500
Jul 24, 20242,140.002,150.002,127.002,136.002,110.2755,000
Jul 23, 20242,120.002,140.002,115.002,136.002,110.2757,000
Jul 22, 20242,122.002,131.002,110.002,131.002,105.3353,500
Jul 19, 20242,136.002,141.002,105.002,122.002,096.4348,600
Jul 18, 20242,144.002,157.002,131.002,142.002,116.1973,100
Jul 17, 20242,110.002,144.002,105.002,137.002,111.25103,300
Jul 16, 20242,096.002,107.002,086.002,098.002,072.7271,200
Jul 12, 20242,085.002,103.002,082.002,096.002,070.75108,800
Jul 11, 20242,050.002,080.002,048.002,080.002,054.94100,200
Jul 10, 20242,054.002,057.002,042.002,050.002,025.3067,600
Jul 9, 20242,050.002,072.002,044.002,058.002,033.20110,200
Jul 8, 20242,045.002,052.002,025.002,045.002,020.36110,500
Jul 5, 20241,994.002,037.001,994.002,028.002,003.5790,000
Jul 4, 20241,995.002,000.001,981.001,982.001,958.1277,800
Jul 3, 20242,015.002,016.001,993.001,993.001,968.9983,600
Jul 2, 20242,025.002,028.002,001.002,007.001,982.8280,300
Jul 1, 20242,050.002,052.002,017.002,017.001,992.7097,600
Jun 28, 20242,075.002,089.002,036.002,041.002,016.41145,000
Jun 27, 2024 25 Dividend
Jun 27, 20242,035.002,090.002,028.002,075.002,050.00606,500
Jun 26, 20242,043.002,061.002,038.002,052.002,002.58736,900
Jun 25, 20242,031.002,046.002,031.002,041.001,991.84133,800
Jun 24, 20242,030.002,040.002,026.002,029.001,980.13129,800
Jun 21, 20242,041.002,049.002,030.002,030.001,981.11163,200
Jun 20, 20242,040.002,048.002,032.002,040.001,990.8759,900
Jun 19, 20242,043.002,051.002,035.002,044.001,994.7745,600
Jun 18, 20242,048.002,055.002,043.002,046.001,996.7238,700
Jun 17, 20242,070.002,070.002,043.002,048.001,998.6794,000
Jun 14, 20242,039.002,064.002,039.002,060.002,010.3984,700
Jun 13, 20242,050.002,051.002,039.002,041.001,991.8441,100
Jun 12, 20242,058.002,060.002,040.002,050.002,000.6365,400
Jun 11, 20242,046.002,061.002,046.002,057.002,007.4651,500
Jun 10, 20242,038.002,045.002,031.002,041.001,991.8450,400
Jun 7, 20242,038.002,043.002,031.002,037.001,987.9466,000
Jun 6, 20242,050.002,050.002,033.002,043.001,993.80122,600
Jun 5, 20242,049.002,055.002,038.002,050.002,000.6372,800
Jun 4, 20242,030.002,058.002,025.002,054.002,004.5365,400
Jun 3, 20242,026.002,035.002,017.002,027.001,978.1889,300
May 31, 20242,005.002,015.002,003.002,010.001,961.59145,000
May 30, 20241,976.001,996.001,973.001,995.001,946.95108,500
May 29, 20242,004.002,007.001,975.001,975.001,927.43203,100
May 28, 20241,985.002,001.001,985.002,001.001,952.8188,700
May 27, 20241,996.002,002.001,978.001,989.001,941.10221,200
May 24, 20241,996.002,022.001,996.001,999.001,950.85142,100
May 23, 20242,010.002,017.002,000.002,006.001,957.69137,000

Related Tickers

301376.SZ Ziel Home Furnishing Technology Co., Ltd.
19.82
-3.46%
 
2730.T EDION Corporation
1,867.00
+1.08%
 
9831.T Yamada Holdings Co., Ltd.
432.40
+0.28%
 
8281.T Xebio Holdings Co., Ltd.
1,173.00
-0.51%
 
7419.T Nojima Corporation
2,820.00
+1.00%
 
2681.T Geo Holdings Corporation
1,581.00
+1.02%
 
3048.T Bic Camera Inc.
1,505.50
-0.69%
 
3333.T Asahi Co., Ltd.
1,356.00
+0.15%
 
8282.T K's Holdings Corporation
1,358.00
+0.30%
 
JMART.BK Jaymart Group Holdings Public Company Limited
6.45
-7.19%