Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 2,239.50
+36.00 (1.63%)
Mar 26, 2026, 3:30 PM JST
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2,202.50 | 2,212.50 | 2,177.50 | 2,206.50 | 2,206.50 | 2.84% | 732,900 |
| Mar 24, 2026 | 2,196.50 | 2,198.50 | 2,118.00 | 2,145.50 | 2,145.50 | 2.14% | 905,300 |
| Mar 23, 2026 | 2,135.50 | 2,168.50 | 2,062.50 | 2,100.50 | 2,100.50 | -5.08% | 1,569,800 |
| Mar 19, 2026 | 2,225.00 | 2,293.00 | 2,209.00 | 2,213.00 | 2,213.00 | -2.73% | 2,833,100 |
| Mar 18, 2026 | 2,248.50 | 2,275.00 | 2,202.00 | 2,275.00 | 2,275.00 | 9.82% | 2,359,000 |
| Mar 17, 2026 | 2,075.00 | 2,098.00 | 2,063.00 | 2,071.50 | 2,071.50 | 1.12% | 904,500 |
| Mar 16, 2026 | 2,074.50 | 2,094.50 | 2,031.50 | 2,048.50 | 2,048.50 | -2.91% | 1,678,000 |
| Mar 13, 2026 | 2,076.00 | 2,124.00 | 2,076.00 | 2,110.00 | 2,110.00 | -0.75% | 1,424,700 |
| Mar 12, 2026 | 2,183.00 | 2,189.50 | 2,100.50 | 2,126.00 | 2,126.00 | -0.33% | 1,664,900 |
| Mar 11, 2026 | 2,131.00 | 2,166.00 | 2,122.00 | 2,133.00 | 2,133.00 | 1.86% | 934,100 |
| Mar 10, 2026 | 2,086.00 | 2,120.50 | 2,066.00 | 2,094.00 | 2,094.00 | 2.85% | 1,577,600 |
| Mar 9, 2026 | 2,015.00 | 2,052.50 | 1,980.00 | 2,036.00 | 2,036.00 | -4.66% | 1,718,700 |
| Mar 6, 2026 | 2,074.50 | 2,144.00 | 2,074.50 | 2,135.50 | 2,135.50 | 1.02% | 975,900 |
| Mar 5, 2026 | 2,155.00 | 2,168.00 | 2,097.00 | 2,114.00 | 2,114.00 | 2.87% | 1,320,700 |
| Mar 4, 2026 | 2,105.00 | 2,122.00 | 2,031.50 | 2,055.00 | 2,055.00 | -4.04% | 1,435,500 |
| Mar 3, 2026 | 2,248.50 | 2,251.50 | 2,134.00 | 2,141.50 | 2,141.50 | -5.89% | 1,443,000 |
| Mar 2, 2026 | 2,298.50 | 2,309.50 | 2,264.00 | 2,275.50 | 2,275.50 | -2.94% | 1,239,700 |
| Feb 27, 2026 | 2,320.00 | 2,351.00 | 2,316.50 | 2,344.50 | 2,344.50 | 0.19% | 1,360,300 |
| Feb 26, 2026 | 2,388.00 | 2,395.50 | 2,334.00 | 2,340.00 | 2,340.00 | -1.29% | 942,200 |
| Feb 25, 2026 | 2,377.50 | 2,388.00 | 2,343.50 | 2,370.50 | 2,370.50 | 0.64% | 1,231,100 |
| Feb 24, 2026 | 2,334.50 | 2,364.50 | 2,327.00 | 2,355.50 | 2,355.50 | 1.07% | 1,193,000 |
| Feb 20, 2026 | 2,275.00 | 2,339.00 | 2,272.00 | 2,330.50 | 2,330.50 | 1.77% | 1,778,200 |
| Feb 19, 2026 | 2,240.50 | 2,308.00 | 2,232.50 | 2,290.00 | 2,290.00 | 2.76% | 1,099,600 |
| Feb 18, 2026 | 2,180.00 | 2,228.50 | 2,165.00 | 2,228.50 | 2,228.50 | 1.83% | 1,107,900 |
| Feb 17, 2026 | 2,190.00 | 2,197.00 | 2,163.50 | 2,188.50 | 2,188.50 | -0.27% | 574,200 |
| Feb 16, 2026 | 2,178.00 | 2,202.00 | 2,160.00 | 2,194.50 | 2,194.50 | 1.36% | 776,400 |
| Feb 13, 2026 | 2,171.50 | 2,194.50 | 2,146.50 | 2,165.00 | 2,165.00 | -1.68% | 1,691,900 |
| Feb 12, 2026 | 2,212.00 | 2,234.50 | 2,189.50 | 2,202.00 | 2,202.00 | 0.89% | 1,327,600 |
| Feb 10, 2026 | 2,152.50 | 2,195.50 | 2,149.00 | 2,182.50 | 2,182.50 | 1.42% | 1,363,800 |
| Feb 9, 2026 | 2,198.00 | 2,232.50 | 2,147.50 | 2,152.00 | 2,152.00 | 1.56% | 2,352,000 |
| Feb 6, 2026 | 2,083.00 | 2,121.00 | 2,074.50 | 2,119.00 | 2,119.00 | 0.38% | 1,364,200 |
| Feb 5, 2026 | 2,125.00 | 2,135.50 | 2,101.50 | 2,111.00 | 2,111.00 | 1.17% | 1,776,500 |
| Feb 4, 2026 | 2,007.00 | 2,095.00 | 2,000.00 | 2,086.50 | 2,086.50 | 4.40% | 2,696,400 |
| Feb 3, 2026 | 1,959.00 | 1,998.50 | 1,945.00 | 1,998.50 | 1,998.50 | 3.36% | 2,186,200 |
| Feb 2, 2026 | 1,993.00 | 2,012.00 | 1,897.00 | 1,933.50 | 1,933.50 | -4.02% | 3,972,600 |
| Jan 30, 2026 | 1,957.00 | 2,014.50 | 1,954.50 | 2,014.50 | 2,014.50 | 2.78% | 1,637,400 |
| Jan 29, 2026 | 1,952.00 | 1,971.00 | 1,920.50 | 1,960.00 | 1,960.00 | 0.20% | 1,381,200 |
| Jan 28, 2026 | 1,956.00 | 1,967.00 | 1,945.50 | 1,956.00 | 1,956.00 | -0.61% | 1,232,300 |
| Jan 27, 2026 | 1,953.50 | 1,975.00 | 1,941.50 | 1,968.00 | 1,968.00 | 0.49% | 914,900 |
| Jan 26, 2026 | 1,968.00 | 1,980.50 | 1,956.00 | 1,958.50 | 1,958.50 | -2.20% | 1,092,400 |
| Jan 23, 2026 | 2,019.50 | 2,023.50 | 1,982.50 | 2,002.50 | 2,002.50 | 0.05% | 905,800 |
| Jan 22, 2026 | 1,992.50 | 2,017.00 | 1,980.50 | 2,001.50 | 2,001.50 | 1.37% | 888,800 |
| 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 |