AP Holdings Co.,Ltd. (TYO:3175)
Japan · Delayed Price · Currency is JPY 946.00
+2.00 (0.21%)
Jul 15, 2026, 3:30 PM JST
AP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 950.00 | 950.00 | 945.00 | 946.00 | 946.00 | 0.21% | 5,700 |
| Jul 14, 2026 | 935.00 | 944.00 | 934.00 | 944.00 | 944.00 | 0.64% | 7,800 |
| Jul 13, 2026 | 948.00 | 948.00 | 938.00 | 938.00 | 938.00 | -1.05% | 10,000 |
| Jul 10, 2026 | 950.00 | 952.00 | 948.00 | 948.00 | 948.00 | - | 5,000 |
| Jul 9, 2026 | 949.00 | 952.00 | 946.00 | 948.00 | 948.00 | 0.11% | 11,300 |
| Jul 8, 2026 | 948.00 | 949.00 | 946.00 | 947.00 | 947.00 | 0.11% | 6,400 |
| Jul 7, 2026 | 944.00 | 948.00 | 943.00 | 946.00 | 946.00 | 0.53% | 10,700 |
| Jul 6, 2026 | 938.00 | 944.00 | 936.00 | 941.00 | 941.00 | 0.86% | 14,900 |
| Jul 3, 2026 | 930.00 | 935.00 | 930.00 | 933.00 | 933.00 | 0.32% | 8,600 |
| Jul 2, 2026 | 927.00 | 932.00 | 927.00 | 930.00 | 930.00 | 0.43% | 4,900 |
| Jul 1, 2026 | 925.00 | 928.00 | 924.00 | 926.00 | 926.00 | 0.11% | 5,100 |
| Jun 30, 2026 | 924.00 | 928.00 | 921.00 | 925.00 | 925.00 | 0.54% | 9,500 |
| Jun 29, 2026 | 915.00 | 924.00 | 915.00 | 920.00 | 920.00 | 0.44% | 17,700 |
| Jun 26, 2026 | 915.00 | 916.00 | 913.00 | 916.00 | 916.00 | 0.44% | 10,100 |
| Jun 25, 2026 | 912.00 | 918.00 | 911.00 | 912.00 | 912.00 | - | 8,300 |
| Jun 24, 2026 | 912.00 | 914.00 | 911.00 | 912.00 | 912.00 | 0.11% | 5,900 |
| Jun 23, 2026 | 912.00 | 915.00 | 911.00 | 911.00 | 911.00 | -0.11% | 7,900 |
| Jun 22, 2026 | 918.00 | 918.00 | 912.00 | 912.00 | 912.00 | -0.65% | 21,600 |
| Jun 19, 2026 | 919.00 | 921.00 | 918.00 | 918.00 | 918.00 | -0.76% | 11,300 |
| Jun 18, 2026 | 919.00 | 925.00 | 919.00 | 925.00 | 925.00 | 0.65% | 11,400 |
| Jun 17, 2026 | 920.00 | 923.00 | 919.00 | 919.00 | 919.00 | -0.11% | 15,900 |
| Jun 16, 2026 | 928.00 | 928.00 | 920.00 | 920.00 | 920.00 | -0.86% | 14,100 |
| Jun 15, 2026 | 929.00 | 933.00 | 927.00 | 928.00 | 928.00 | 0.11% | 8,400 |
| Jun 12, 2026 | 930.00 | 930.00 | 927.00 | 927.00 | 927.00 | -0.22% | 4,100 |
| Jun 11, 2026 | 924.00 | 929.00 | 921.00 | 929.00 | 929.00 | 0.22% | 3,600 |
| Jun 10, 2026 | 928.00 | 928.00 | 921.00 | 927.00 | 927.00 | 0.43% | 3,700 |
| Jun 9, 2026 | 920.00 | 930.00 | 920.00 | 923.00 | 923.00 | 0.33% | 6,400 |
| Jun 8, 2026 | 918.00 | 934.00 | 918.00 | 920.00 | 920.00 | -0.86% | 9,200 |
| Jun 5, 2026 | 923.00 | 931.00 | 923.00 | 928.00 | 928.00 | 1.20% | 8,500 |
| Jun 4, 2026 | 925.00 | 927.00 | 917.00 | 917.00 | 917.00 | -0.33% | 5,400 |
| 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 |