AP Holdings Co.,Ltd. (TYO:3175)
Japan · Delayed Price · Currency is JPY 983.00
+4.00 (0.41%)
Jan 23, 2026, 3:30 PM JST
AP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 979.00 | 984.00 | 974.00 | 983.00 | 983.00 | 0.41% | 13,800 |
| Jan 22, 2026 | 973.00 | 979.00 | 972.00 | 979.00 | 979.00 | 0.72% | 7,600 |
| Jan 21, 2026 | 975.00 | 975.00 | 972.00 | 972.00 | 972.00 | -0.31% | 7,900 |
| Jan 20, 2026 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.41% | 10,100 |
| Jan 19, 2026 | 972.00 | 974.00 | 970.00 | 971.00 | 971.00 | -0.31% | 12,100 |
| Jan 16, 2026 | 970.00 | 974.00 | 969.00 | 974.00 | 974.00 | 0.52% | 11,600 |
| Jan 15, 2026 | 969.00 | 970.00 | 966.00 | 969.00 | 969.00 | 0.21% | 10,200 |
| Jan 14, 2026 | 968.00 | 968.00 | 965.00 | 967.00 | 967.00 | 0.10% | 5,200 |
| Jan 13, 2026 | 967.00 | 969.00 | 965.00 | 966.00 | 966.00 | 0.10% | 13,700 |
| Jan 9, 2026 | 963.00 | 965.00 | 962.00 | 965.00 | 965.00 | 0.31% | 8,600 |
| Jan 8, 2026 | 961.00 | 962.00 | 960.00 | 962.00 | 962.00 | 0.10% | 6,800 |
| Jan 7, 2026 | 958.00 | 962.00 | 957.00 | 961.00 | 961.00 | 0.31% | 11,300 |
| Jan 6, 2026 | 960.00 | 960.00 | 956.00 | 958.00 | 958.00 | 0.10% | 8,200 |
| Jan 5, 2026 | 960.00 | 962.00 | 957.00 | 957.00 | 957.00 | -0.31% | 14,500 |
| Dec 30, 2025 | 958.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.31% | 8,800 |
| Dec 29, 2025 | 951.00 | 957.00 | 950.00 | 957.00 | 957.00 | 0.95% | 12,400 |
| Dec 26, 2025 | 951.00 | 952.00 | 948.00 | 948.00 | 948.00 | -0.21% | 13,900 |
| Dec 25, 2025 | 950.00 | 952.00 | 950.00 | 950.00 | 950.00 | -0.11% | 8,500 |
| Dec 24, 2025 | 950.00 | 952.00 | 950.00 | 951.00 | 951.00 | 0.11% | 13,200 |
| Dec 23, 2025 | 951.00 | 952.00 | 950.00 | 950.00 | 950.00 | -0.11% | 7,600 |
| Dec 22, 2025 | 954.00 | 955.00 | 951.00 | 951.00 | 951.00 | -0.31% | 9,900 |
| Dec 19, 2025 | 954.00 | 957.00 | 952.00 | 954.00 | 954.00 | - | 11,200 |
| Dec 18, 2025 | 955.00 | 956.00 | 954.00 | 954.00 | 954.00 | -0.21% | 8,400 |
| Dec 17, 2025 | 959.00 | 959.00 | 956.00 | 956.00 | 956.00 | -0.10% | 5,800 |
| Dec 16, 2025 | 958.00 | 959.00 | 957.00 | 957.00 | 957.00 | -0.10% | 6,800 |
| Dec 15, 2025 | 960.00 | 960.00 | 958.00 | 958.00 | 958.00 | - | 8,800 |
| Dec 12, 2025 | 959.00 | 960.00 | 956.00 | 958.00 | 958.00 | - | 9,200 |
| Dec 11, 2025 | 960.00 | 960.00 | 957.00 | 958.00 | 958.00 | 0.10% | 8,100 |
| Dec 10, 2025 | 960.00 | 960.00 | 957.00 | 957.00 | 957.00 | -0.31% | 8,100 |
| Dec 9, 2025 | 956.00 | 960.00 | 956.00 | 960.00 | 960.00 | 0.10% | 7,400 |
| Dec 8, 2025 | 959.00 | 960.00 | 952.00 | 959.00 | 959.00 | 0.74% | 16,000 |
| Dec 5, 2025 | 960.00 | 960.00 | 952.00 | 952.00 | 952.00 | -0.83% | 8,000 |
| Dec 4, 2025 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.31% | 4,400 |
| Dec 3, 2025 | 955.00 | 959.00 | 955.00 | 957.00 | 957.00 | -0.10% | 4,100 |
| Dec 2, 2025 | 957.00 | 960.00 | 955.00 | 958.00 | 958.00 | -0.10% | 4,600 |
| Dec 1, 2025 | 960.00 | 960.00 | 956.00 | 959.00 | 959.00 | -0.10% | 7,900 |
| Nov 28, 2025 | 958.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.42% | 10,000 |
| Nov 27, 2025 | 952.00 | 959.00 | 951.00 | 956.00 | 956.00 | 0.42% | 8,200 |
| Nov 26, 2025 | 955.00 | 960.00 | 952.00 | 952.00 | 952.00 | -0.21% | 6,400 |
| Nov 25, 2025 | 954.00 | 955.00 | 950.00 | 954.00 | 954.00 | 0.42% | 5,300 |
| Nov 21, 2025 | 948.00 | 953.00 | 948.00 | 950.00 | 950.00 | 0.21% | 4,600 |
| Nov 20, 2025 | 948.00 | 953.00 | 948.00 | 948.00 | 948.00 | - | 3,600 |
| Nov 19, 2025 | 958.00 | 958.00 | 948.00 | 948.00 | 948.00 | -0.21% | 5,900 |
| Nov 18, 2025 | 954.00 | 959.00 | 950.00 | 950.00 | 950.00 | -0.31% | 7,700 |
| Nov 17, 2025 | 970.00 | 973.00 | 951.00 | 953.00 | 953.00 | -1.14% | 15,500 |
| Nov 14, 2025 | 947.00 | 964.00 | 947.00 | 964.00 | 964.00 | 1.69% | 11,700 |
| Nov 13, 2025 | 952.00 | 954.00 | 948.00 | 948.00 | 948.00 | -0.21% | 4,600 |
| Nov 12, 2025 | 948.00 | 955.00 | 945.00 | 950.00 | 950.00 | 0.21% | 8,400 |
| Nov 11, 2025 | 948.00 | 950.00 | 948.00 | 948.00 | 948.00 | - | 4,100 |
| Nov 10, 2025 | 944.00 | 949.00 | 943.00 | 948.00 | 948.00 | 0.32% | 6,000 |