Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Alpen Co., Ltd. (3028) Historical Prices

JP:3028 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,332.002,360.002,323.002,337.002,337.00+1.52%152,6001.69
Oct 29, 20262,298.002,304.002,278.002,302.002,302.00+0.39%321,5003.71
Oct 28, 20262,340.002,346.002,292.002,293.002,293.00-2.43%161,6001.88
Oct 27, 20262,406.002,414.002,333.002,350.002,350.00-2.37%151,7001.78
Oct 26, 20262,438.002,443.002,407.002,407.002,407.00-1.27%88,0001.01
Oct 23, 20262,430.002,471.002,430.002,438.002,438.00+0.87%94,0001.07
Oct 22, 20262,423.002,433.002,417.002,417.002,417.00-0.45%86,4000.97
Oct 21, 20262,447.002,449.002,422.002,428.002,428.00-0.49%86,6000.97
Oct 20, 20262,428.002,454.002,425.002,440.002,440.00+0.49%106,2001.21
Oct 19, 20262,450.002,493.002,428.002,428.002,428.00-0.78%126,5001.44
Oct 16, 20262,414.002,447.002,409.002,447.002,447.00+1.37%117,4001.34
Oct 15, 20262,376.002,414.002,368.002,414.002,414.00+1.68%139,4001.63
Oct 14, 20262,378.002,378.002,363.002,374.002,374.00-0.29%69,1000.79
Oct 13, 20262,344.002,383.002,344.002,381.002,381.00+1.84%87,6001.00
Oct 12, 20262,338.002,361.002,331.002,338.002,338.00+0.00%00.00
Oct 09, 20262,342.002,361.002,331.002,338.002,338.00+0.21%104,4001.18
Oct 08, 20262,335.002,337.002,310.002,333.002,333.00-0.04%101,8001.15
Oct 07, 20262,336.002,356.002,331.002,334.002,334.00-0.09%94,1001.07
Oct 06, 20262,344.002,359.002,332.002,336.002,336.00-0.17%57,4000.65
Oct 05, 20262,341.002,352.002,326.002,340.002,340.00-0.04%82,7000.92
Oct 02, 20262,354.002,371.002,341.002,341.002,341.00-1.60%79,1000.88
Oct 01, 20262,327.002,380.002,326.002,379.002,379.00+1.88%104,5001.15
Sep 30, 20262,335.002,342.002,320.002,335.002,335.00-0.04%79,5000.86
Sep 29, 20262,336.002,348.002,328.002,336.002,336.00-0.04%84,0000.90
Sep 28, 20262,336.002,344.002,328.002,337.002,337.00+0.04%78,2000.83
Sep 25, 20262,320.002,345.002,319.002,336.002,336.00+0.99%67,9000.71
Sep 24, 20262,310.002,323.002,303.002,313.002,313.00+0.04%84,1000.83
Sep 23, 20262,317.002,324.002,305.002,312.002,312.00+0.00%00.00
Sep 22, 20262,317.002,324.002,305.002,312.002,312.00+0.00%00.00
Sep 21, 20262,317.002,324.002,305.002,312.002,312.00+0.00%00.00
Sep 18, 20262,317.002,324.002,305.002,312.002,312.00-0.22%95,6000.83
Sep 17, 20262,300.002,332.002,291.002,317.002,317.00+0.70%57,3000.50
Sep 16, 20262,338.002,338.002,301.002,301.002,301.00-1.03%53,2000.45
Sep 15, 20262,323.002,337.002,310.002,325.002,325.00+0.43%55,5000.47
Sep 14, 20262,289.002,329.002,286.002,315.002,315.00+1.14%59,5000.50
Sep 11, 20262,284.002,304.002,277.002,289.002,289.00-0.30%74,7000.63
Sep 10, 20262,272.002,301.002,270.002,296.002,296.00+0.79%61,8000.52
Sep 09, 20262,300.002,307.002,275.002,278.002,278.00-1.26%90,2000.75
Sep 08, 20262,311.002,329.002,300.002,307.002,307.00-0.99%80,2000.66
Sep 07, 20262,305.002,335.002,296.002,330.002,330.00+1.13%69,8000.57
Sep 04, 20262,320.002,330.002,298.002,304.002,304.00-0.78%77,5000.62
Sep 03, 20262,353.002,355.002,322.002,322.002,322.00-1.11%75,8000.60
Sep 02, 20262,380.002,382.002,348.002,348.002,348.00-1.43%76,5000.60
Sep 01, 20262,377.002,405.002,377.002,382.002,382.00-0.21%106,1000.82
Aug 31, 20262,377.002,389.002,352.002,387.002,387.00+0.29%94,9000.73
Aug 28, 20262,370.002,385.002,352.002,380.002,380.00+0.38%59,4000.45
Aug 27, 20262,361.002,386.002,347.002,371.002,371.00+0.08%67,1000.50
Aug 26, 20262,370.002,385.002,364.002,369.002,369.00-0.04%65,7000.47
Aug 25, 20262,382.002,387.002,367.002,370.002,370.00-0.38%73,3000.52
Aug 24, 20262,376.002,384.002,363.002,379.002,379.00+0.13%73,1000.51