AP Holdings Co.,Ltd. (TYO:3175)
Japan · Delayed Price · Currency is JPY 918.00
-2.00 (-0.22%)
Jun 4, 2026, 10:04 AM JST
AP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 923.00 | 925.00 | 919.00 | 920.00 | 920.00 | -0.11% | 6,700 |
| Jun 2, 2026 | 921.00 | 926.00 | 917.00 | 921.00 | 921.00 | - | 9,500 |
| Jun 1, 2026 | 939.00 | 939.00 | 921.00 | 921.00 | 921.00 | -0.65% | 8,100 |
| May 29, 2026 | 928.00 | 938.00 | 922.00 | 927.00 | 927.00 | 0.11% | 13,000 |
| May 28, 2026 | 920.00 | 926.00 | 919.00 | 926.00 | 926.00 | 0.98% | 4,200 |
| May 27, 2026 | 923.00 | 923.00 | 917.00 | 917.00 | 917.00 | -0.97% | 12,500 |
| May 26, 2026 | 921.00 | 927.00 | 920.00 | 926.00 | 926.00 | 0.43% | 4,400 |
| May 25, 2026 | 929.00 | 932.00 | 922.00 | 922.00 | 922.00 | -0.22% | 7,800 |
| May 22, 2026 | 930.00 | 931.00 | 923.00 | 924.00 | 924.00 | -0.54% | 5,200 |
| May 21, 2026 | 929.00 | 929.00 | 923.00 | 929.00 | 929.00 | 0.87% | 4,000 |
| May 20, 2026 | 924.00 | 925.00 | 921.00 | 921.00 | 921.00 | -0.97% | 3,900 |
| May 19, 2026 | 921.00 | 930.00 | 919.00 | 930.00 | 930.00 | 0.98% | 9,400 |
| May 18, 2026 | 917.00 | 921.00 | 917.00 | 921.00 | 921.00 | 0.55% | 5,500 |
| May 15, 2026 | 916.00 | 923.00 | 916.00 | 916.00 | 916.00 | - | 8,700 |
| May 14, 2026 | 928.00 | 928.00 | 915.00 | 916.00 | 916.00 | -0.87% | 8,000 |
| May 13, 2026 | 920.00 | 928.00 | 917.00 | 924.00 | 924.00 | 0.33% | 12,700 |
| May 12, 2026 | 930.00 | 930.00 | 920.00 | 921.00 | 921.00 | -1.07% | 9,400 |
| May 11, 2026 | 930.00 | 933.00 | 925.00 | 931.00 | 931.00 | 0.43% | 9,700 |
| 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 |