Alpico Holdings Co., Ltd. (TYO:297A)
Japan · Delayed Price · Currency is JPY 215.00
+1.00 (0.47%)
Aug 12, 2026, 3:30 PM JST
Alpico Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 213.00 | 214.00 | 213.00 | 214.00 | 214.00 | 0.47% | 9,000 |
| Aug 7, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | -0.47% | 33,900 |
| Aug 6, 2026 | 216.00 | 217.00 | 211.00 | 214.00 | 214.00 | -2.28% | 149,700 |
| Aug 5, 2026 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 1.86% | 64,400 |
| Aug 4, 2026 | 216.00 | 217.00 | 215.00 | 215.00 | 215.00 | - | 21,200 |
| Aug 3, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.92% | 15,000 |
| Jul 31, 2026 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | 0.46% | 26,500 |
| Jul 30, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | -0.46% | 21,400 |
| Jul 29, 2026 | 215.00 | 217.00 | 213.00 | 217.00 | 217.00 | 0.46% | 81,900 |
| Jul 28, 2026 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 57,900 |
| Jul 27, 2026 | 224.00 | 224.00 | 217.00 | 218.00 | 218.00 | 0.93% | 55,100 |
| Jul 24, 2026 | 217.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.46% | 36,000 |
| Jul 23, 2026 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | -0.46% | 21,400 |
| Jul 22, 2026 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | - | 27,900 |
| Jul 21, 2026 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | - | 58,000 |
| Jul 17, 2026 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | 0.46% | 57,700 |
| Jul 16, 2026 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | - | 13,700 |
| Jul 15, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | - | 13,500 |
| Jul 14, 2026 | 217.00 | 219.00 | 217.00 | 217.00 | 217.00 | - | 12,500 |
| Jul 13, 2026 | 218.00 | 220.00 | 217.00 | 217.00 | 217.00 | - | 21,600 |
| Jul 10, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.91% | 63,800 |
| Jul 9, 2026 | 219.00 | 219.00 | 217.00 | 219.00 | 219.00 | 0.46% | 6,000 |
| Jul 8, 2026 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | - | 19,800 |
| Jul 7, 2026 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.46% | 34,800 |
| Jul 6, 2026 | 219.00 | 219.00 | 216.00 | 219.00 | 219.00 | 1.86% | 35,700 |
| Jul 3, 2026 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0.47% | 19,300 |
| Jul 2, 2026 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | - | 38,700 |
| Jul 1, 2026 | 215.00 | 215.00 | 213.00 | 214.00 | 214.00 | 0.47% | 24,100 |
| Jun 30, 2026 | 215.00 | 216.00 | 213.00 | 213.00 | 213.00 | -0.47% | 25,400 |
| Jun 29, 2026 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | 1.90% | 90,100 |
| Jun 26, 2026 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | 0.48% | 34,500 |
| Jun 25, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | -0.48% | 18,900 |
| Jun 24, 2026 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | 0.48% | 29,100 |
| Jun 23, 2026 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | - | 41,300 |
| Jun 22, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | -0.48% | 33,400 |
| Jun 19, 2026 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | 0.48% | 51,100 |
| Jun 18, 2026 | 210.00 | 210.00 | 208.00 | 209.00 | 209.00 | - | 42,300 |
| Jun 17, 2026 | 208.00 | 211.00 | 208.00 | 209.00 | 209.00 | -0.48% | 45,700 |
| Jun 16, 2026 | 210.00 | 210.00 | 207.00 | 210.00 | 210.00 | - | 57,800 |
| Jun 15, 2026 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | - | 35,600 |
| Jun 12, 2026 | 210.00 | 211.00 | 208.00 | 210.00 | 210.00 | - | 22,100 |
| Jun 11, 2026 | 210.00 | 211.00 | 206.00 | 210.00 | 210.00 | 0.48% | 68,700 |
| Jun 10, 2026 | 209.00 | 211.00 | 207.00 | 209.00 | 209.00 | - | 56,000 |
| Jun 9, 2026 | 208.00 | 212.00 | 207.00 | 209.00 | 209.00 | 1.46% | 36,800 |
| Jun 8, 2026 | 209.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 52,400 |
| Jun 5, 2026 | 209.00 | 211.00 | 208.00 | 208.00 | 208.00 | -0.48% | 30,500 |
| Jun 4, 2026 | 210.00 | 210.00 | 208.00 | 209.00 | 209.00 | -0.95% | 29,800 |
| Jun 3, 2026 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | 1.44% | 92,000 |
| Jun 2, 2026 | 208.00 | 209.00 | 206.00 | 208.00 | 208.00 | -0.95% | 46,500 |
| Jun 1, 2026 | 210.00 | 211.00 | 206.00 | 210.00 | 210.00 | - | 154,600 |