Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 2,001.50
+27.00 (1.37%)
At close: Jan 22, 2026
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,992.50 | 2,008.00 | 1,980.50 | 2,006.50 | - | 1.62% | 281,500 |
| Jan 21, 2026 | 1,948.00 | 1,978.50 | 1,945.00 | 1,974.50 | 1,974.50 | 1.20% | 1,560,100 |
| Jan 20, 2026 | 2,006.50 | 2,018.00 | 1,951.00 | 1,951.00 | 1,951.00 | -3.37% | 1,038,000 |
| Jan 19, 2026 | 2,050.00 | 2,064.00 | 1,993.00 | 2,019.00 | 2,019.00 | -2.60% | 1,157,600 |
| Jan 16, 2026 | 2,035.00 | 2,079.00 | 2,033.50 | 2,073.00 | 2,073.00 | 1.29% | 1,374,000 |
| Jan 15, 2026 | 2,031.00 | 2,049.00 | 2,021.00 | 2,046.50 | 2,046.50 | 0.34% | 917,700 |
| Jan 14, 2026 | 2,008.00 | 2,048.50 | 2,003.50 | 2,039.50 | 2,039.50 | 2.90% | 1,165,000 |
| Jan 13, 2026 | 2,000.00 | 2,008.00 | 1,982.00 | 1,982.00 | 1,982.00 | 2.06% | 1,205,300 |
| Jan 9, 2026 | 1,940.50 | 1,953.00 | 1,926.50 | 1,942.00 | 1,942.00 | 0.15% | 1,518,400 |
| Jan 8, 2026 | 1,970.00 | 1,980.00 | 1,936.00 | 1,939.00 | 1,939.00 | -1.72% | 1,506,700 |
| Jan 7, 2026 | 1,995.00 | 2,001.50 | 1,966.50 | 1,973.00 | 1,973.00 | -1.74% | 1,302,100 |
| Jan 6, 2026 | 2,004.50 | 2,017.00 | 1,997.50 | 2,008.00 | 2,008.00 | 0.55% | 815,700 |
| Jan 5, 2026 | 1,995.00 | 2,006.00 | 1,985.50 | 1,997.00 | 1,997.00 | 0.18% | 1,081,400 |
| Dec 30, 2025 | 1,984.50 | 2,001.50 | 1,974.50 | 1,993.50 | 1,993.50 | -0.33% | 666,600 |
| Dec 29, 2025 | 1,994.00 | 2,003.00 | 1,980.50 | 2,000.00 | 2,000.00 | 1.60% | 884,100 |
| Dec 26, 2025 | 1,982.00 | 1,994.50 | 1,964.50 | 1,968.50 | 1,968.50 | -0.51% | 431,200 |
| Dec 25, 2025 | 1,979.50 | 1,979.50 | 1,956.00 | 1,978.50 | 1,978.50 | 0.51% | 395,400 |
| Dec 24, 2025 | 1,983.00 | 1,983.00 | 1,959.00 | 1,968.50 | 1,968.50 | -0.23% | 573,100 |
| Dec 23, 2025 | 1,971.00 | 1,985.50 | 1,957.50 | 1,973.00 | 1,973.00 | -0.08% | 770,900 |
| Dec 22, 2025 | 1,955.00 | 1,989.00 | 1,941.50 | 1,974.50 | 1,974.50 | 1.96% | 826,000 |
| Dec 19, 2025 | 1,956.50 | 1,956.50 | 1,920.50 | 1,936.50 | 1,936.50 | -0.13% | 1,324,500 |
| Dec 18, 2025 | 1,990.00 | 2,000.00 | 1,905.50 | 1,939.00 | 1,939.00 | -3.34% | 1,313,000 |
| Dec 17, 2025 | 1,989.50 | 2,010.50 | 1,978.50 | 2,006.00 | 2,006.00 | -0.02% | 768,000 |
| Dec 16, 2025 | 1,993.50 | 2,013.50 | 1,987.50 | 2,006.50 | 2,006.50 | -0.12% | 1,435,500 |
| Dec 15, 2025 | 2,018.00 | 2,031.50 | 1,993.00 | 2,009.00 | 2,009.00 | -2.43% | 955,900 |
| Dec 12, 2025 | 2,082.50 | 2,082.50 | 2,048.00 | 2,059.00 | 2,059.00 | 0.24% | 961,800 |
| Dec 11, 2025 | 2,104.00 | 2,104.00 | 2,054.00 | 2,054.00 | 2,054.00 | -1.39% | 682,500 |
| Dec 10, 2025 | 2,096.50 | 2,109.50 | 2,072.50 | 2,083.00 | 2,083.00 | -0.26% | 970,900 |
| Dec 9, 2025 | 2,100.00 | 2,105.50 | 2,087.50 | 2,088.50 | 2,088.50 | -0.52% | 925,800 |
| Dec 8, 2025 | 2,099.00 | 2,110.00 | 2,085.50 | 2,099.50 | 2,099.50 | 0.77% | 853,800 |
| Dec 5, 2025 | 2,114.00 | 2,147.00 | 2,060.50 | 2,083.50 | 2,083.50 | -1.95% | 1,433,100 |
| Dec 4, 2025 | 2,075.00 | 2,129.00 | 2,068.00 | 2,125.00 | 2,125.00 | 2.41% | 1,297,200 |
| Dec 3, 2025 | 2,082.00 | 2,091.50 | 2,055.50 | 2,075.00 | 2,075.00 | 1.74% | 1,263,800 |
| Dec 2, 2025 | 2,025.50 | 2,039.50 | 2,013.00 | 2,039.50 | 2,039.50 | 1.12% | 791,500 |
| Dec 1, 2025 | 2,031.00 | 2,042.50 | 2,013.00 | 2,017.00 | 2,017.00 | -0.52% | 620,900 |
| Nov 28, 2025 | 2,035.00 | 2,045.00 | 2,027.00 | 2,027.50 | 2,027.50 | -0.61% | 684,000 |
| Nov 27, 2025 | 2,041.50 | 2,043.50 | 2,024.50 | 2,040.00 | 2,040.00 | -0.07% | 1,517,300 |
| Nov 26, 2025 | 2,010.00 | 2,041.50 | 1,999.00 | 2,041.50 | 2,041.50 | 1.62% | 1,111,800 |
| Nov 25, 2025 | 2,020.50 | 2,024.00 | 1,983.00 | 2,009.00 | 2,009.00 | 1.26% | 1,084,200 |
| Nov 21, 2025 | 1,944.50 | 1,984.00 | 1,924.00 | 1,984.00 | 1,984.00 | -0.03% | 1,717,400 |
| Nov 20, 2025 | 1,968.00 | 1,993.50 | 1,950.50 | 1,984.50 | 1,984.50 | 3.25% | 1,101,400 |
| Nov 19, 2025 | 1,921.50 | 1,949.00 | 1,905.00 | 1,922.00 | 1,922.00 | -0.52% | 999,200 |
| Nov 18, 2025 | 1,948.00 | 1,961.00 | 1,921.00 | 1,932.00 | 1,932.00 | -1.00% | 1,855,200 |
| Nov 17, 2025 | 1,975.00 | 1,981.50 | 1,935.50 | 1,951.50 | 1,951.50 | -1.19% | 1,502,800 |
| Nov 14, 2025 | 1,967.50 | 1,975.00 | 1,943.00 | 1,975.00 | 1,975.00 | -0.40% | 1,497,100 |
| Nov 13, 2025 | 1,995.50 | 1,997.00 | 1,973.00 | 1,983.00 | 1,983.00 | -0.63% | 883,000 |
| Nov 12, 2025 | 1,977.00 | 2,019.50 | 1,973.00 | 1,995.50 | 1,995.50 | 1.14% | 2,215,800 |
| Nov 11, 2025 | 1,995.00 | 2,000.00 | 1,951.50 | 1,973.00 | 1,973.00 | -0.90% | 1,462,400 |
| Nov 10, 2025 | 1,975.50 | 1,991.00 | 1,955.00 | 1,991.00 | 1,991.00 | 0.03% | 1,712,100 |
| Nov 7, 2025 | 2,005.50 | 2,005.50 | 1,966.50 | 1,990.50 | 1,990.50 | -0.75% | 1,934,300 |