AP Holdings Co.,Ltd. (TYO:3175)
Japan · Delayed Price · Currency is JPY 972.00
-8.00 (-0.82%)
Sep 25, 2026, 3:30 PM JST
AP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 980.00 | 980.00 | 972.00 | 972.00 | 972.00 | -0.82% | 34,600 |
| Sep 24, 2026 | 981.00 | 983.00 | 980.00 | 980.00 | 980.00 | - | 28,300 |
| Sep 18, 2026 | 981.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.10% | 14,400 |
| Sep 17, 2026 | 981.00 | 983.00 | 981.00 | 981.00 | 981.00 | 0.10% | 10,300 |
| Sep 16, 2026 | 981.00 | 982.00 | 980.00 | 980.00 | 980.00 | -0.10% | 10,100 |
| Sep 15, 2026 | 980.00 | 982.00 | 978.00 | 981.00 | 981.00 | 0.31% | 16,400 |
| Sep 14, 2026 | 976.00 | 978.00 | 976.00 | 978.00 | 978.00 | 0.20% | 10,000 |
| Sep 11, 2026 | 979.00 | 979.00 | 976.00 | 976.00 | 976.00 | -0.31% | 9,100 |
| Sep 10, 2026 | 978.00 | 979.00 | 976.00 | 979.00 | 979.00 | 0.10% | 10,100 |
| Sep 9, 2026 | 977.00 | 980.00 | 975.00 | 978.00 | 978.00 | 0.10% | 15,100 |
| Sep 8, 2026 | 973.00 | 979.00 | 970.00 | 977.00 | 977.00 | 0.41% | 23,400 |
| Sep 7, 2026 | 966.00 | 980.00 | 966.00 | 973.00 | 973.00 | 1.78% | 48,700 |
| Sep 4, 2026 | 957.00 | 958.00 | 955.00 | 956.00 | 956.00 | -0.31% | 8,800 |
| Sep 3, 2026 | 960.00 | 960.00 | 956.00 | 959.00 | 959.00 | 0.42% | 10,300 |
| Sep 2, 2026 | 957.00 | 957.00 | 954.00 | 955.00 | 955.00 | -0.10% | 10,200 |
| Sep 1, 2026 | 956.00 | 957.00 | 953.00 | 956.00 | 956.00 | - | 12,400 |
| Aug 31, 2026 | 950.00 | 956.00 | 948.00 | 956.00 | 956.00 | 0.95% | 30,500 |
| Aug 28, 2026 | 944.00 | 947.00 | 943.00 | 947.00 | 947.00 | 0.64% | 10,000 |
| Aug 27, 2026 | 942.00 | 944.00 | 940.00 | 941.00 | 941.00 | - | 8,300 |
| Aug 26, 2026 | 938.00 | 941.00 | 937.00 | 941.00 | 941.00 | 0.32% | 7,900 |
| Aug 25, 2026 | 938.00 | 940.00 | 936.00 | 938.00 | 938.00 | -0.21% | 13,200 |
| Aug 24, 2026 | 941.00 | 942.00 | 939.00 | 940.00 | 940.00 | -0.21% | 18,200 |
| Aug 21, 2026 | 944.00 | 946.00 | 942.00 | 942.00 | 942.00 | -0.21% | 10,500 |
| Aug 20, 2026 | 945.00 | 947.00 | 944.00 | 944.00 | 944.00 | -0.11% | 5,900 |
| Aug 19, 2026 | 945.00 | 947.00 | 945.00 | 945.00 | 945.00 | -0.21% | 6,300 |
| Aug 18, 2026 | 948.00 | 949.00 | 945.00 | 947.00 | 947.00 | -0.11% | 7,900 |
| Aug 17, 2026 | 946.00 | 948.00 | 944.00 | 948.00 | 948.00 | -0.11% | 13,200 |
| Aug 14, 2026 | 946.00 | 949.00 | 946.00 | 949.00 | 949.00 | 0.32% | 7,400 |
| Aug 13, 2026 | 949.00 | 949.00 | 946.00 | 946.00 | 946.00 | -0.32% | 8,500 |
| Aug 12, 2026 | 949.00 | 949.00 | 945.00 | 949.00 | 949.00 | 0.21% | 6,600 |
| Aug 10, 2026 | 946.00 | 947.00 | 944.00 | 947.00 | 947.00 | 0.11% | 8,300 |
| Aug 7, 2026 | 949.00 | 950.00 | 946.00 | 946.00 | 946.00 | -0.32% | 7,100 |
| Aug 6, 2026 | 947.00 | 950.00 | 946.00 | 949.00 | 949.00 | 0.21% | 3,200 |
| Aug 5, 2026 | 948.00 | 950.00 | 945.00 | 947.00 | 947.00 | -0.32% | 4,700 |
| Aug 4, 2026 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 0.11% | 8,200 |
| Aug 3, 2026 | 950.00 | 950.00 | 945.00 | 949.00 | 949.00 | 0.32% | 9,700 |
| Jul 31, 2026 | 949.00 | 949.00 | 946.00 | 946.00 | 946.00 | 0.11% | 5,500 |
| Jul 30, 2026 | 945.00 | 947.00 | 942.00 | 945.00 | 945.00 | - | 7,300 |
| Jul 29, 2026 | 945.00 | 947.00 | 943.00 | 945.00 | 945.00 | 0.32% | 4,900 |
| Jul 28, 2026 | 941.00 | 945.00 | 941.00 | 942.00 | 942.00 | 0.11% | 5,600 |
| Jul 27, 2026 | 943.00 | 944.00 | 940.00 | 941.00 | 941.00 | 0.32% | 5,900 |
| Jul 24, 2026 | 941.00 | 941.00 | 938.00 | 938.00 | 938.00 | -0.42% | 4,200 |
| Jul 23, 2026 | 946.00 | 946.00 | 940.00 | 942.00 | 942.00 | -0.42% | 5,100 |
| Jul 22, 2026 | 941.00 | 948.00 | 941.00 | 946.00 | 946.00 | 0.53% | 5,100 |
| Jul 21, 2026 | 944.00 | 947.00 | 940.00 | 941.00 | 941.00 | -0.11% | 10,700 |
| Jul 17, 2026 | 944.00 | 946.00 | 940.00 | 942.00 | 942.00 | -0.53% | 5,600 |
| Jul 16, 2026 | 950.00 | 950.00 | 945.00 | 947.00 | 947.00 | 0.11% | 4,800 |
| 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 |