Alps Alpine Co., Ltd. (APELY)
OTCMKTS · Delayed Price · Currency is USD
23.39
+0.35 (1.53%)
At close: Nov 9, 2026
APELY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 23.31 | 23.39 | 23.23 | 23.39 | 23.39 | 1.53% | 2,612 |
| Nov 6, 2026 | 22.42 | 23.05 | 22.42 | 23.04 | 23.04 | -3.69% | 2,391 |
| Nov 5, 2026 | 23.95 | 23.98 | 23.92 | 23.92 | 23.92 | 3.19% | 1,381 |
| Nov 4, 2026 | 23.46 | 23.46 | 23.13 | 23.18 | 23.18 | -2.28% | 1,236 |
| Nov 3, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.71% | 1,165 |
| Nov 2, 2026 | 24.21 | 24.21 | 23.02 | 23.89 | 23.89 | -15.25% | 3,682 |
| Oct 30, 2026 | 28.10 | 28.85 | 26.93 | 28.19 | 28.19 | 5.94% | 2,606 |
| Oct 29, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.17% | 329 |
| Oct 28, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.95% | 179 |
| Oct 26, 2026 | 26.11 | 26.41 | 26.11 | 26.41 | 26.41 | 5.43% | 95,215 |
| Oct 23, 2026 | 25.01 | 26.36 | 25.01 | 25.05 | 25.05 | -5.22% | 3,542 |
| Oct 20, 2026 | 27.20 | 27.20 | 26.43 | 26.43 | 26.43 | -1.09% | 488 |
| Oct 16, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -3.92% | 1,187 |
| Oct 13, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -5.98% | 220 |
| Oct 1, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 4.29% | 289 |
| Sep 28, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -3.40% | 516 |
| Sep 14, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 5.61% | 340 |
| Sep 9, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -5.31% | 141 |
| Sep 4, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% | 321 |
| Sep 3, 2026 | 29.23 | 29.34 | 29.23 | 29.34 | 29.34 | 2.50% | 568 |
| Sep 2, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.19% | 313 |
| Sep 1, 2026 | 28.84 | 29.83 | 28.68 | 28.68 | 28.68 | 2.25% | 778 |
| Aug 31, 2026 | 26.40 | 28.05 | 26.40 | 28.05 | 28.05 | 1.19% | 1,744 |
| Aug 28, 2026 | 28.05 | 28.05 | 27.72 | 27.72 | 27.72 | 1.43% | 1,394 |
| Aug 24, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.53% | 510 |
| Aug 18, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.87% | 563 |
| Aug 13, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.47% | 150 |
| Aug 12, 2026 | 27.00 | 27.59 | 27.00 | 27.59 | 27.59 | 4.09% | 600 |
| Aug 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.77% | 295 |
| Aug 5, 2026 | 27.00 | 27.26 | 27.00 | 27.26 | 27.26 | 2.71% | 236 |
| Aug 4, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.53 | -5.10% | 140 |
| Aug 3, 2026 | 24.05 | 27.96 | 24.05 | 27.96 | 27.96 | 3.84% | 654 |
| Jul 31, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 3.64% | 790 |
| Jul 30, 2026 | 28.50 | 28.50 | 25.98 | 25.98 | 25.98 | -1.03% | 1,980 |
| Jul 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.27% | 552 |
| Jul 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.13% | 106 |
| Jul 10, 2026 | 25.60 | 25.70 | 24.60 | 25.70 | 25.70 | -5.79% | 553 |
| Jul 9, 2026 | 25.28 | 27.28 | 25.28 | 27.28 | 27.28 | 14.14% | 635 |
| Jul 7, 2026 | 23.91 | 23.91 | 23.90 | 23.90 | 23.90 | -10.87% | 1,729 |
| Jul 2, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 4.90% | 305 |
| Jun 29, 2026 | 24.56 | 25.56 | 24.10 | 25.56 | 25.56 | 0.05% | 1,131 |
| Jun 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.97% | 542 |
| Jun 25, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 0.19% | 1,316 |
| Jun 24, 2026 | 25.75 | 26.04 | 25.75 | 25.75 | 25.75 | -1.34% | 709 |
| Jun 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 4.19% | 139 |
| Jun 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -4.26% | 500 |
| Jun 15, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -3.59% | 240 |
| Jun 11, 2026 | 26.03 | 27.14 | 26.03 | 27.14 | 27.14 | 1.51% | 796 |
| Jun 9, 2026 | 28.20 | 28.20 | 26.74 | 26.74 | 26.74 | -5.19% | 424 |
| Jun 8, 2026 | 25.23 | 28.20 | 25.23 | 28.20 | 28.20 | 5.06% | 943 |