AltPlus Inc. (TYO:3672)
Japan · Delayed Price · Currency is JPY 80.00
+1.00 (1.27%)
Sep 25, 2025, 3:30 PM JST
AltPlus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 80.00 | 81.00 | 78.00 | 80.00 | - | 1.27% | 291,700 |
| Sep 24, 2025 | 85.00 | 85.00 | 78.00 | 79.00 | 79.00 | -7.06% | 1,542,600 |
| Sep 22, 2025 | 80.00 | 86.00 | 79.00 | 85.00 | 85.00 | 7.59% | 1,942,200 |
| Sep 19, 2025 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 2.60% | 992,700 |
| Sep 18, 2025 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | -2.53% | 745,200 |
| Sep 17, 2025 | 79.00 | 82.00 | 78.00 | 79.00 | 79.00 | 1.28% | 902,200 |
| Sep 16, 2025 | 77.00 | 80.00 | 73.00 | 78.00 | 78.00 | 4.00% | 1,465,900 |
| Sep 12, 2025 | 76.00 | 77.00 | 72.00 | 75.00 | 75.00 | - | 734,600 |
| Sep 11, 2025 | 79.00 | 79.00 | 73.00 | 75.00 | 75.00 | -5.06% | 1,622,300 |
| Sep 10, 2025 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | -2.47% | 1,120,900 |
| Sep 9, 2025 | 85.00 | 87.00 | 81.00 | 81.00 | 81.00 | -3.57% | 1,896,700 |
| Sep 8, 2025 | 87.00 | 88.00 | 83.00 | 84.00 | 84.00 | -1.18% | 1,756,700 |
| Sep 5, 2025 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -3.41% | 1,291,100 |
| Sep 4, 2025 | 95.00 | 96.00 | 86.00 | 88.00 | 88.00 | -5.38% | 1,986,000 |
| Sep 3, 2025 | 103.00 | 104.00 | 93.00 | 93.00 | 93.00 | -9.71% | 2,058,600 |
| Sep 2, 2025 | 108.00 | 113.00 | 95.00 | 103.00 | 103.00 | -2.83% | 7,416,700 |
| Sep 1, 2025 | 91.00 | 114.00 | 90.00 | 106.00 | 106.00 | 17.78% | 7,446,100 |
| Aug 29, 2025 | 85.00 | 92.00 | 84.00 | 90.00 | 90.00 | 5.88% | 2,328,100 |
| Aug 28, 2025 | 86.00 | 89.00 | 83.00 | 85.00 | 85.00 | 2.41% | 1,790,600 |
| Aug 27, 2025 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | -1.19% | 647,500 |
| Aug 26, 2025 | 80.00 | 86.00 | 78.00 | 84.00 | 84.00 | 3.70% | 1,875,800 |
| Aug 25, 2025 | 80.00 | 83.00 | 78.00 | 81.00 | 81.00 | 1.25% | 1,105,400 |
| Aug 22, 2025 | 77.00 | 82.00 | 77.00 | 80.00 | 80.00 | 3.90% | 1,775,400 |
| Aug 21, 2025 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 1,548,400 |
| Aug 20, 2025 | 82.00 | 82.00 | 74.00 | 79.00 | 79.00 | -3.66% | 3,904,800 |
| Aug 19, 2025 | 84.00 | 86.00 | 81.00 | 82.00 | 82.00 | -1.20% | 1,419,700 |
| Aug 18, 2025 | 80.00 | 84.00 | 78.00 | 83.00 | 83.00 | 5.06% | 1,382,800 |
| Aug 15, 2025 | 79.00 | 80.00 | 77.00 | 79.00 | 79.00 | -1.25% | 1,032,100 |
| Aug 14, 2025 | 73.00 | 81.00 | 72.00 | 80.00 | 80.00 | 11.11% | 3,421,800 |
| Aug 13, 2025 | 70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 1.41% | 645,500 |
| Aug 12, 2025 | 72.00 | 73.00 | 68.00 | 71.00 | 71.00 | - | 1,812,200 |
| Aug 8, 2025 | 78.00 | 85.00 | 71.00 | 71.00 | 71.00 | -5.33% | 8,665,600 |
| Aug 7, 2025 | 76.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 1,351,700 |
| Aug 6, 2025 | 75.00 | 77.00 | 74.00 | 75.00 | 75.00 | - | 553,600 |
| Aug 5, 2025 | 77.00 | 78.00 | 74.00 | 75.00 | 75.00 | -2.60% | 1,124,800 |
| Aug 4, 2025 | 77.00 | 80.00 | 76.00 | 77.00 | 77.00 | -3.75% | 763,000 |
| Aug 1, 2025 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 245,100 |
| Jul 31, 2025 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | -1.23% | 485,000 |
| Jul 30, 2025 | 83.00 | 84.00 | 79.00 | 81.00 | 81.00 | -2.41% | 984,100 |
| Jul 29, 2025 | 81.00 | 87.00 | 80.00 | 83.00 | 83.00 | 3.75% | 2,038,600 |
| Jul 28, 2025 | 79.00 | 81.00 | 77.00 | 80.00 | 80.00 | 2.56% | 1,190,100 |
| Jul 25, 2025 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 518,300 |
| Jul 24, 2025 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -2.47% | 699,000 |
| Jul 23, 2025 | 79.00 | 83.00 | 79.00 | 81.00 | 81.00 | 2.53% | 1,223,100 |
| Jul 22, 2025 | 80.00 | 83.00 | 76.00 | 79.00 | 79.00 | - | 1,493,400 |
| Jul 18, 2025 | 85.00 | 87.00 | 76.00 | 79.00 | 79.00 | -5.95% | 5,375,400 |
| Jul 17, 2025 | 80.00 | 86.00 | 78.00 | 84.00 | 84.00 | 3.70% | 1,646,600 |
| Jul 16, 2025 | 78.00 | 83.00 | 76.00 | 81.00 | 81.00 | 1.25% | 2,005,900 |
| Jul 15, 2025 | 82.00 | 96.00 | 78.00 | 80.00 | 80.00 | -4.76% | 8,499,100 |
| Jul 14, 2025 | 87.00 | 93.00 | 84.00 | 84.00 | 84.00 | -8.70% | 3,436,600 |