AP Holdings Co.,Ltd. (TYO:3175)
Japan · Delayed Price · Currency is JPY 959.00
+4.00 (0.42%)
Sep 3, 2026, 3:30 PM JST
AP Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 960.00 | 960.00 | 955.00 | 956.00 | - | 0.10% | 12,400 |
| 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% | 11,800 |
| 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 |
| 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 |