AP Holdings Co.,Ltd. (TYO:3175)
Japan · Delayed Price · Currency is JPY 927.00
+10.00 (1.09%)
May 8, 2026, 3:30 PM JST
AP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 932.00 | 935.00 | 925.00 | 927.00 | 927.00 | 1.09% | 19,100 |
| May 7, 2026 | 919.00 | 920.00 | 913.00 | 917.00 | 917.00 | 0.11% | 10,400 |
| May 1, 2026 | 915.00 | 920.00 | 912.00 | 916.00 | 916.00 | 0.11% | 9,800 |
| Apr 30, 2026 | 918.00 | 921.00 | 914.00 | 915.00 | 915.00 | -0.33% | 10,000 |
| Apr 28, 2026 | 923.00 | 923.00 | 918.00 | 918.00 | 918.00 | -0.54% | 4,000 |
| Apr 27, 2026 | 915.00 | 923.00 | 913.00 | 923.00 | 923.00 | 0.65% | 11,200 |
| Apr 24, 2026 | 918.00 | 918.00 | 910.00 | 917.00 | 917.00 | 0.55% | 15,800 |
| Apr 23, 2026 | 920.00 | 921.00 | 912.00 | 912.00 | 912.00 | -0.87% | 20,800 |
| Apr 22, 2026 | 927.00 | 927.00 | 920.00 | 920.00 | 920.00 | -0.76% | 9,400 |
| Apr 21, 2026 | 931.00 | 931.00 | 927.00 | 927.00 | 927.00 | -0.43% | 9,800 |
| Apr 20, 2026 | 929.00 | 934.00 | 927.00 | 931.00 | 931.00 | 0.43% | 9,000 |
| Apr 17, 2026 | 925.00 | 930.00 | 925.00 | 927.00 | 927.00 | - | 7,500 |
| Apr 16, 2026 | 932.00 | 932.00 | 925.00 | 927.00 | 927.00 | -0.32% | 9,500 |
| Apr 15, 2026 | 925.00 | 934.00 | 923.00 | 930.00 | 930.00 | 0.98% | 15,900 |
| Apr 14, 2026 | 923.00 | 923.00 | 918.00 | 921.00 | 921.00 | 0.22% | 7,000 |
| Apr 13, 2026 | 922.00 | 923.00 | 917.00 | 919.00 | 919.00 | 0.11% | 10,700 |
| Apr 10, 2026 | 925.00 | 925.00 | 916.00 | 918.00 | 918.00 | 0.33% | 10,600 |
| Apr 9, 2026 | 925.00 | 928.00 | 914.00 | 915.00 | 915.00 | -1.08% | 12,300 |
| Apr 8, 2026 | 913.00 | 927.00 | 912.00 | 925.00 | 925.00 | 1.54% | 21,600 |
| Apr 7, 2026 | 912.00 | 912.00 | 908.00 | 911.00 | 911.00 | 0.33% | 20,800 |
| Apr 6, 2026 | 913.00 | 913.00 | 908.00 | 908.00 | 908.00 | -0.11% | 20,500 |
| Apr 3, 2026 | 909.00 | 913.00 | 908.00 | 909.00 | 909.00 | - | 17,300 |
| Apr 2, 2026 | 910.00 | 920.00 | 909.00 | 909.00 | 909.00 | 0.11% | 22,700 |
| Apr 1, 2026 | 907.00 | 917.00 | 907.00 | 908.00 | 908.00 | 0.67% | 23,700 |
| Mar 31, 2026 | 910.00 | 910.00 | 902.00 | 902.00 | 902.00 | -0.88% | 48,400 |
| Mar 30, 2026 | 896.00 | 916.00 | 895.00 | 910.00 | 910.00 | -4.51% | 73,700 |
| Mar 27, 2026 | 952.00 | 957.00 | 936.00 | 953.00 | 953.00 | -0.42% | 118,300 |
| Mar 26, 2026 | 958.00 | 959.00 | 956.00 | 957.00 | 957.00 | -0.10% | 26,000 |
| 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 |