Alpico Holdings Co., Ltd. (TYO:297A)
Japan · Delayed Price · Currency is JPY 200.00
-9.00 (-4.31%)
Nov 6, 2026, 3:30 PM JST
Alpico Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 205.00 | 205.00 | 199.00 | 200.00 | 200.00 | -4.31% | 289,800 |
| Nov 5, 2026 | 207.00 | 209.00 | 206.00 | 209.00 | 209.00 | 1.46% | 57,800 |
| Nov 4, 2026 | 210.00 | 210.00 | 205.00 | 206.00 | 206.00 | -0.96% | 104,400 |
| Nov 2, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 32,600 |
| Oct 30, 2026 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | - | 24,300 |
| Oct 29, 2026 | 209.00 | 211.00 | 209.00 | 210.00 | 210.00 | -0.47% | 18,300 |
| Oct 28, 2026 | 211.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.96% | 24,200 |
| Oct 27, 2026 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | - | 18,500 |
| Oct 26, 2026 | 209.00 | 211.00 | 209.00 | 209.00 | 209.00 | -0.48% | 13,000 |
| Oct 23, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 43,700 |
| Oct 22, 2026 | 211.00 | 211.00 | 208.00 | 208.00 | 208.00 | -0.95% | 30,700 |
| Oct 21, 2026 | 210.00 | 211.00 | 210.00 | 210.00 | 210.00 | - | 10,600 |
| Oct 20, 2026 | 210.00 | 211.00 | 210.00 | 210.00 | 210.00 | - | 20,900 |
| Oct 19, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | - | 27,400 |
| Oct 16, 2026 | 210.00 | 211.00 | 210.00 | 210.00 | 210.00 | - | 24,000 |
| Oct 15, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 12,000 |
| Oct 14, 2026 | 213.00 | 213.00 | 210.00 | 212.00 | 212.00 | - | 12,400 |
| Oct 13, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1.44% | 96,800 |
| Oct 9, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 22,900 |
| Oct 8, 2026 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | - | 21,300 |
| Oct 7, 2026 | 209.00 | 210.00 | 209.00 | 209.00 | 209.00 | - | 10,400 |
| Oct 6, 2026 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | -0.48% | 19,200 |
| Oct 5, 2026 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | - | 32,400 |
| Oct 2, 2026 | 210.00 | 211.00 | 210.00 | 210.00 | 210.00 | - | 27,500 |
| Oct 1, 2026 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.47% | 18,400 |
| Sep 30, 2026 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | 0.48% | 7,800 |
| Sep 29, 2026 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 13,400 |
| Sep 28, 2026 | 213.00 | 213.00 | 211.00 | 212.00 | 212.00 | 0.47% | 35,500 |
| Sep 25, 2026 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | -0.47% | 26,600 |
| Sep 24, 2026 | 211.00 | 212.00 | 211.00 | 212.00 | 212.00 | 0.47% | 31,200 |
| Sep 18, 2026 | 212.00 | 212.00 | 210.00 | 211.00 | 211.00 | - | 29,600 |
| Sep 17, 2026 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | -0.47% | 39,500 |
| Sep 16, 2026 | 213.00 | 214.00 | 211.00 | 212.00 | 212.00 | - | 32,100 |
| Sep 15, 2026 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.93% | 73,800 |
| Sep 14, 2026 | 214.00 | 214.00 | 213.00 | 214.00 | 214.00 | - | 10,700 |
| Sep 11, 2026 | 215.00 | 215.00 | 212.00 | 214.00 | 214.00 | 0.47% | 16,700 |
| Sep 10, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | - | 25,200 |
| Sep 9, 2026 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | -0.47% | 23,100 |
| Sep 8, 2026 | 213.00 | 215.00 | 212.00 | 214.00 | 214.00 | 0.47% | 26,300 |
| Sep 7, 2026 | 212.00 | 214.00 | 212.00 | 213.00 | 213.00 | 0.47% | 21,400 |
| Sep 4, 2026 | 213.00 | 213.00 | 212.00 | 212.00 | 212.00 | -0.47% | 31,100 |
| Sep 3, 2026 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | - | 12,800 |
| Sep 2, 2026 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | -0.47% | 22,300 |
| Sep 1, 2026 | 214.00 | 215.00 | 213.00 | 214.00 | 214.00 | -0.47% | 47,500 |
| Aug 31, 2026 | 214.00 | 215.00 | 212.00 | 215.00 | 215.00 | 0.94% | 37,500 |
| Aug 28, 2026 | 212.00 | 214.00 | 212.00 | 213.00 | 213.00 | - | 35,900 |
| Aug 27, 2026 | 216.00 | 216.00 | 212.00 | 213.00 | 213.00 | -0.93% | 51,300 |
| Aug 26, 2026 | 215.00 | 215.00 | 213.00 | 215.00 | 215.00 | 0.47% | 27,200 |
| Aug 25, 2026 | 213.00 | 215.00 | 213.00 | 214.00 | 214.00 | -0.47% | 24,100 |
| Aug 24, 2026 | 215.00 | 215.00 | 213.00 | 215.00 | 215.00 | - | 43,500 |