AP Holdings Co.,Ltd. (TYO:3175)
Japan · Delayed Price · Currency is JPY 957.00
-1.00 (-0.10%)
Mar 26, 2026, 3:30 PM JST
AP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 960.00 | 961.00 | 955.00 | 958.00 | 958.00 | -0.21% | 45,600 |
| Mar 24, 2026 | 957.00 | 963.00 | 957.00 | 960.00 | 960.00 | 0.42% | 22,500 |
| Mar 23, 2026 | 954.00 | 957.00 | 952.00 | 956.00 | 956.00 | 0.31% | 25,100 |
| Mar 19, 2026 | 953.00 | 956.00 | 950.00 | 953.00 | 953.00 | 0.32% | 17,100 |
| Mar 18, 2026 | 954.00 | 954.00 | 950.00 | 950.00 | 950.00 | -0.11% | 29,300 |
| Mar 17, 2026 | 954.00 | 955.00 | 949.00 | 951.00 | 951.00 | - | 26,000 |
| Mar 16, 2026 | 956.00 | 956.00 | 949.00 | 951.00 | 951.00 | -0.52% | 48,100 |
| Mar 13, 2026 | 955.00 | 959.00 | 955.00 | 956.00 | 956.00 | -0.10% | 14,100 |
| Mar 12, 2026 | 964.00 | 966.00 | 955.00 | 957.00 | 957.00 | -0.83% | 32,900 |
| Mar 11, 2026 | 968.00 | 970.00 | 961.00 | 965.00 | 965.00 | -0.10% | 28,800 |
| Mar 10, 2026 | 983.00 | 983.00 | 964.00 | 966.00 | 966.00 | -0.21% | 26,100 |
| Mar 9, 2026 | 950.00 | 976.00 | 950.00 | 968.00 | 968.00 | -1.63% | 53,300 |
| Mar 6, 2026 | 976.00 | 984.00 | 976.00 | 984.00 | 984.00 | 0.82% | 8,400 |
| Mar 5, 2026 | 984.00 | 984.00 | 974.00 | 976.00 | 976.00 | -0.10% | 17,200 |
| Mar 4, 2026 | 960.00 | 979.00 | 955.00 | 977.00 | 977.00 | 1.56% | 38,800 |
| Mar 3, 2026 | 980.00 | 980.00 | 962.00 | 962.00 | 962.00 | -1.84% | 34,200 |
| Mar 2, 2026 | 989.00 | 990.00 | 980.00 | 980.00 | 980.00 | -1.11% | 40,500 |
| Feb 27, 2026 | 993.00 | 995.00 | 990.00 | 991.00 | 991.00 | -0.40% | 25,500 |
| Feb 26, 2026 | 993.00 | 998.00 | 991.00 | 995.00 | 995.00 | 0.30% | 9,900 |
| Feb 25, 2026 | 996.00 | 998.00 | 990.00 | 992.00 | 992.00 | -0.40% | 20,800 |
| Feb 24, 2026 | 998.00 | 998.00 | 996.00 | 996.00 | 996.00 | - | 14,500 |
| Feb 20, 2026 | 997.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | -0.40% | 7,500 |
| Feb 19, 2026 | 1,001.00 | 1,001.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 14,300 |
| Feb 18, 2026 | 999.00 | 1,000.00 | 997.00 | 999.00 | 999.00 | 0.20% | 16,400 |
| Feb 17, 2026 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 997.00 | -0.30% | 11,600 |
| Feb 16, 2026 | 1,000.00 | 1,001.00 | 997.00 | 1,000.00 | 1,000.00 | - | 21,200 |
| Feb 13, 2026 | 994.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 0.60% | 14,500 |
| Feb 12, 2026 | 996.00 | 997.00 | 994.00 | 994.00 | 994.00 | -0.20% | 12,700 |
| Feb 10, 2026 | 998.00 | 999.00 | 995.00 | 996.00 | 996.00 | 0.10% | 10,800 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.40% | 20,200 |
| Feb 6, 2026 | 994.00 | 999.00 | 991.00 | 999.00 | 999.00 | 1.01% | 23,400 |
| Feb 5, 2026 | 990.00 | 991.00 | 986.00 | 989.00 | 989.00 | 0.30% | 6,700 |
| Feb 4, 2026 | 991.00 | 991.00 | 986.00 | 986.00 | 986.00 | -0.50% | 12,700 |
| Feb 3, 2026 | 991.00 | 991.00 | 986.00 | 991.00 | 991.00 | - | 13,000 |
| Feb 2, 2026 | 990.00 | 994.00 | 988.00 | 991.00 | 991.00 | 0.30% | 18,300 |
| Jan 30, 2026 | 980.00 | 988.00 | 980.00 | 988.00 | 988.00 | 0.82% | 11,200 |
| Jan 29, 2026 | 982.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.20% | 7,800 |
| Jan 28, 2026 | 985.00 | 985.00 | 982.00 | 982.00 | 982.00 | -0.20% | 7,700 |
| Jan 27, 2026 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | 0.41% | 11,300 |
| Jan 26, 2026 | 983.00 | 985.00 | 980.00 | 980.00 | 980.00 | -0.31% | 14,700 |
| 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 |