AltPlus Inc. (TYO:3672)
Japan · Delayed Price · Currency is JPY 30.00
-1.00 (-3.23%)
May 27, 2026, 3:30 PM JST
AltPlus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 30.00 | 31.00 | 28.00 | 29.00 | - | -6.45% | 742,700 |
| May 26, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 511,300 |
| May 25, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.23% | 541,700 |
| May 22, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 324,200 |
| May 21, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 336,000 |
| May 20, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 851,200 |
| May 19, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | - | 1,053,200 |
| May 18, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | -3.03% | 820,100 |
| May 15, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 920,400 |
| May 14, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 107,600 |
| May 13, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 268,600 |
| May 12, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 325,400 |
| May 11, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 215,300 |
| May 8, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 78,600 |
| May 7, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 84,500 |
| May 1, 2026 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | -2.78% | 876,500 |
| Apr 30, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 339,200 |
| Apr 28, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 598,600 |
| Apr 27, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1,038,600 |
| Apr 24, 2026 | 44.00 | 48.00 | 38.00 | 38.00 | 38.00 | -2.56% | 10,430,900 |
| Apr 23, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 631,200 |
| Apr 22, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 476,300 |
| Apr 21, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 198,300 |
| Apr 20, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 174,200 |
| Apr 17, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 200,800 |
| Apr 16, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 452,700 |
| Apr 15, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 413,700 |
| Apr 14, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 213,900 |
| Apr 13, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 388,200 |
| Apr 10, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 648,400 |
| Apr 9, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 128,800 |
| Apr 8, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 2.56% | 662,300 |
| Apr 7, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 584,800 |
| Apr 6, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 286,800 |
| Apr 3, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | - | 522,300 |
| Apr 2, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 208,400 |
| Apr 1, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 569,900 |
| Mar 31, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 197,100 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 204,600 |
| Mar 27, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 432,900 |
| Mar 26, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 339,300 |
| Mar 25, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 378,000 |
| Mar 24, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 295,700 |
| Mar 23, 2026 | 42.00 | 42.00 | 38.00 | 40.00 | 40.00 | -4.76% | 1,129,200 |
| Mar 19, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 112,400 |
| Mar 18, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 496,100 |
| Mar 17, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 83,500 |
| Mar 16, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 270,000 |
| Mar 13, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 448,000 |
| Mar 12, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 249,100 |