Alpico Holdings Co., Ltd. (TYO:297A)
Japan · Delayed Price · Currency is JPY 239.00
-4.00 (-1.65%)
Last updated: Mar 19, 2026, 11:12 AM JST
Alpico Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 243.00 | 243.00 | 238.00 | 239.00 | - | -1.65% | 30,100 |
| Mar 18, 2026 | 240.00 | 243.00 | 239.00 | 243.00 | 243.00 | 2.53% | 31,700 |
| Mar 17, 2026 | 239.00 | 250.00 | 228.00 | 237.00 | 237.00 | - | 570,000 |
| Mar 16, 2026 | 237.00 | 238.00 | 236.00 | 237.00 | 237.00 | -0.42% | 75,900 |
| Mar 13, 2026 | 235.00 | 241.00 | 235.00 | 238.00 | 238.00 | -1.24% | 163,700 |
| Mar 12, 2026 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | -2.03% | 61,500 |
| Mar 11, 2026 | 244.00 | 247.00 | 244.00 | 246.00 | 246.00 | 1.23% | 45,900 |
| Mar 10, 2026 | 243.00 | 246.00 | 241.00 | 243.00 | 243.00 | 0.83% | 95,000 |
| Mar 9, 2026 | 240.00 | 241.00 | 237.00 | 241.00 | 241.00 | -2.43% | 114,000 |
| Mar 6, 2026 | 246.00 | 247.00 | 244.00 | 247.00 | 247.00 | 0.41% | 34,400 |
| Mar 5, 2026 | 243.00 | 247.00 | 242.00 | 246.00 | 246.00 | 3.36% | 73,900 |
| Mar 4, 2026 | 245.00 | 246.00 | 237.00 | 238.00 | 238.00 | -3.64% | 297,200 |
| Mar 3, 2026 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | -1.20% | 158,400 |
| Mar 2, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | -0.40% | 100,000 |
| Feb 27, 2026 | 250.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.40% | 109,300 |
| Feb 26, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 64,000 |
| Feb 25, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 83,500 |
| Feb 24, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.79% | 92,900 |
| Feb 20, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 49,900 |
| Feb 19, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 106,200 |
| Feb 18, 2026 | 255.00 | 256.00 | 247.00 | 250.00 | 250.00 | -0.79% | 191,700 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.40% | 106,300 |
| Feb 16, 2026 | 250.00 | 252.00 | 249.00 | 251.00 | 251.00 | 1.21% | 183,700 |
| Feb 13, 2026 | 258.00 | 260.00 | 247.00 | 248.00 | 248.00 | -0.80% | 390,000 |
| Feb 12, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 2.46% | 194,800 |
| Feb 10, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.41% | 33,400 |
| Feb 9, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.41% | 49,800 |
| Feb 6, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.41% | 35,700 |
| Feb 5, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | -0.41% | 76,900 |
| Feb 4, 2026 | 245.00 | 247.00 | 244.00 | 246.00 | 246.00 | 0.41% | 106,000 |
| Feb 3, 2026 | 247.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.81% | 108,500 |
| Feb 2, 2026 | 246.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.41% | 112,600 |
| Jan 30, 2026 | 241.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.07% | 110,000 |
| Jan 29, 2026 | 243.00 | 243.00 | 239.00 | 241.00 | 241.00 | - | 43,900 |
| Jan 28, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.82% | 102,900 |
| Jan 27, 2026 | 241.00 | 243.00 | 238.00 | 243.00 | 243.00 | 1.25% | 80,800 |
| Jan 26, 2026 | 240.00 | 241.00 | 237.00 | 240.00 | 240.00 | - | 105,700 |
| Jan 23, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 63,300 |
| Jan 22, 2026 | 237.00 | 241.00 | 237.00 | 240.00 | 240.00 | 1.69% | 122,700 |
| Jan 21, 2026 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | -2.48% | 214,100 |
| Jan 20, 2026 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | -1.22% | 198,400 |
| Jan 19, 2026 | 240.00 | 248.00 | 239.00 | 245.00 | 245.00 | 3.81% | 353,000 |
| Jan 16, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 0.43% | 45,200 |
| Jan 15, 2026 | 234.00 | 237.00 | 234.00 | 235.00 | 235.00 | 0.43% | 68,200 |
| Jan 14, 2026 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | - | 83,700 |
| Jan 13, 2026 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | - | 105,600 |
| Jan 9, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | - | 49,200 |
| Jan 8, 2026 | 234.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.43% | 147,100 |
| Jan 7, 2026 | 236.00 | 237.00 | 233.00 | 233.00 | 233.00 | -1.27% | 125,700 |
| Jan 6, 2026 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | -0.42% | 107,600 |