Alpico Holdings Co., Ltd. (TYO:297A)
Japan · Delayed Price · Currency is JPY 229.00
-1.00 (-0.43%)
Last updated: Apr 28, 2026, 3:24 PM JST
Alpico Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | - | - | 16,800 |
| Apr 27, 2026 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | - | 49,200 |
| Apr 24, 2026 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.43% | 69,200 |
| Apr 23, 2026 | 232.00 | 232.00 | 231.00 | 231.00 | 231.00 | -0.43% | 35,400 |
| Apr 22, 2026 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | - | 17,100 |
| Apr 21, 2026 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.43% | 36,400 |
| Apr 20, 2026 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.85% | 45,100 |
| Apr 17, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.86% | 25,100 |
| Apr 16, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | - | 22,100 |
| Apr 15, 2026 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 56,800 |
| Apr 14, 2026 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 21,200 |
| Apr 13, 2026 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 67,200 |
| Apr 10, 2026 | 235.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 57,700 |
| Apr 9, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.42% | 18,500 |
| Apr 8, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.85% | 38,000 |
| Apr 7, 2026 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | - | 45,900 |
| Apr 6, 2026 | 232.00 | 234.00 | 231.00 | 234.00 | 234.00 | 0.86% | 55,700 |
| Apr 3, 2026 | 231.00 | 233.00 | 231.00 | 232.00 | 232.00 | - | 36,100 |
| Apr 2, 2026 | 235.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.43% | 48,700 |
| Apr 1, 2026 | 232.00 | 234.00 | 230.00 | 233.00 | 233.00 | 1.75% | 48,800 |
| Mar 31, 2026 | 231.00 | 233.00 | 229.00 | 229.00 | 229.00 | -0.87% | 60,300 |
| Mar 30, 2026 | 231.00 | 234.00 | 229.00 | 231.00 | 231.00 | -3.75% | 93,100 |
| Mar 27, 2026 | 243.00 | 243.00 | 240.00 | 240.00 | 235.00 | -0.41% | 119,300 |
| Mar 26, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 235.98 | - | 63,300 |
| Mar 25, 2026 | 243.00 | 243.00 | 240.00 | 241.00 | 235.98 | 0.84% | 41,600 |
| Mar 24, 2026 | 238.00 | 247.00 | 234.00 | 239.00 | 234.02 | 1.70% | 444,800 |
| Mar 23, 2026 | 237.00 | 238.00 | 234.00 | 235.00 | 230.10 | -1.26% | 138,200 |
| Mar 19, 2026 | 236.00 | 241.00 | 236.00 | 238.00 | 233.04 | -2.06% | 73,100 |
| Mar 18, 2026 | 240.00 | 243.00 | 239.00 | 243.00 | 237.94 | 2.53% | 31,700 |
| Mar 17, 2026 | 239.00 | 250.00 | 228.00 | 237.00 | 232.06 | - | 570,000 |
| Mar 16, 2026 | 237.00 | 238.00 | 236.00 | 237.00 | 232.06 | -0.42% | 75,900 |
| Mar 13, 2026 | 235.00 | 241.00 | 235.00 | 238.00 | 233.04 | -1.24% | 163,700 |
| Mar 12, 2026 | 245.00 | 245.00 | 241.00 | 241.00 | 235.98 | -2.03% | 61,500 |
| Mar 11, 2026 | 244.00 | 247.00 | 244.00 | 246.00 | 240.88 | 1.23% | 45,900 |
| Mar 10, 2026 | 243.00 | 246.00 | 241.00 | 243.00 | 237.94 | 0.83% | 95,000 |
| Mar 9, 2026 | 240.00 | 241.00 | 237.00 | 241.00 | 235.98 | -2.43% | 114,000 |
| Mar 6, 2026 | 246.00 | 247.00 | 244.00 | 247.00 | 241.85 | 0.41% | 34,400 |
| Mar 5, 2026 | 243.00 | 247.00 | 242.00 | 246.00 | 240.88 | 3.36% | 73,900 |
| Mar 4, 2026 | 245.00 | 246.00 | 237.00 | 238.00 | 233.04 | -3.64% | 297,200 |
| Mar 3, 2026 | 250.00 | 250.00 | 246.00 | 247.00 | 241.85 | -1.20% | 158,400 |
| Mar 2, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 244.79 | -0.40% | 100,000 |
| Feb 27, 2026 | 250.00 | 252.00 | 250.00 | 251.00 | 245.77 | 0.40% | 109,300 |
| Feb 26, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 244.79 | - | 64,000 |
| Feb 25, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 244.79 | - | 83,500 |
| Feb 24, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 244.79 | -0.79% | 92,900 |
| Feb 20, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 246.75 | - | 49,900 |
| Feb 19, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 246.75 | 0.80% | 106,200 |
| Feb 18, 2026 | 255.00 | 256.00 | 247.00 | 250.00 | 244.79 | -0.79% | 191,700 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 246.75 | 0.40% | 106,300 |
| Feb 16, 2026 | 250.00 | 252.00 | 249.00 | 251.00 | 245.77 | 1.21% | 183,700 |