Alpico Holdings Co., Ltd. (TYO:297A)
Japan · Delayed Price · Currency is JPY 209.00
-2.00 (-0.95%)
At close: Jun 4, 2026
Alpico Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 212.00 | 212.00 | 209.00 | 210.00 | 210.00 | - | 32,800 |
| May 28, 2026 | 209.00 | 211.00 | 209.00 | 210.00 | 210.00 | 0.48% | 28,500 |
| May 27, 2026 | 212.00 | 212.00 | 209.00 | 209.00 | 209.00 | -0.48% | 203,100 |
| May 26, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | -0.47% | 29,400 |
| May 25, 2026 | 210.00 | 212.00 | 210.00 | 211.00 | 211.00 | - | 62,400 |
| May 22, 2026 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.47% | 26,800 |
| May 21, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | 0.47% | 29,700 |
| May 20, 2026 | 210.00 | 212.00 | 209.00 | 211.00 | 211.00 | 1.44% | 66,500 |
| May 19, 2026 | 211.00 | 213.00 | 208.00 | 208.00 | 208.00 | -0.95% | 81,800 |
| May 18, 2026 | 215.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | 113,000 |
| May 15, 2026 | 220.00 | 221.00 | 213.00 | 214.00 | 214.00 | -2.28% | 131,700 |
| May 14, 2026 | 225.00 | 226.00 | 217.00 | 219.00 | 219.00 | -4.37% | 175,000 |
| May 13, 2026 | 231.00 | 233.00 | 228.00 | 229.00 | 229.00 | -1.29% | 114,800 |
| May 12, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 56,300 |
| May 11, 2026 | 232.00 | 233.00 | 230.00 | 231.00 | 231.00 | -0.43% | 19,400 |
| May 8, 2026 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 0.87% | 85,200 |
| May 7, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | - | 53,400 |
| May 1, 2026 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 51,100 |
| Apr 30, 2026 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | -0.44% | 42,800 |
| Apr 28, 2026 | 232.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.43% | 68,200 |
| 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 | -1.70% | 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 |