Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 1,926.50
+16.50 (0.86%)
Oct 24, 2025, 3:30 PM JST
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,926.50 | 1,943.00 | 1,916.50 | 1,926.50 | 1,926.50 | 0.86% | 743,300 |
| Oct 23, 2025 | 1,907.00 | 1,910.50 | 1,881.00 | 1,910.00 | 1,910.00 | -0.29% | 720,500 |
| Oct 22, 2025 | 1,891.00 | 1,926.50 | 1,891.00 | 1,915.50 | 1,915.50 | 0.95% | 683,500 |
| Oct 21, 2025 | 1,895.50 | 1,911.00 | 1,890.00 | 1,897.50 | 1,897.50 | 0.80% | 775,100 |
| Oct 20, 2025 | 1,873.00 | 1,893.50 | 1,857.00 | 1,882.50 | 1,882.50 | 2.14% | 620,700 |
| Oct 17, 2025 | 1,829.50 | 1,850.00 | 1,827.00 | 1,843.00 | 1,843.00 | -0.51% | 615,800 |
| Oct 16, 2025 | 1,869.00 | 1,874.00 | 1,842.00 | 1,852.50 | 1,852.50 | -0.80% | 949,400 |
| Oct 15, 2025 | 1,849.50 | 1,872.50 | 1,847.00 | 1,867.50 | 1,867.50 | 2.38% | 801,100 |
| Oct 14, 2025 | 1,850.50 | 1,885.50 | 1,819.00 | 1,824.00 | 1,824.00 | -3.47% | 1,237,400 |
| Oct 10, 2025 | 1,965.50 | 1,970.00 | 1,886.00 | 1,889.50 | 1,889.50 | -3.55% | 1,254,500 |
| Oct 9, 2025 | 1,948.50 | 1,962.50 | 1,936.00 | 1,959.00 | 1,959.00 | 0.26% | 674,800 |
| Oct 8, 2025 | 1,920.00 | 1,955.00 | 1,911.00 | 1,954.00 | 1,954.00 | 1.45% | 981,200 |
| Oct 7, 2025 | 1,913.00 | 1,952.50 | 1,895.00 | 1,926.00 | 1,926.00 | 2.09% | 1,294,400 |
| Oct 6, 2025 | 1,909.50 | 1,919.00 | 1,876.50 | 1,886.50 | 1,886.50 | 2.11% | 1,573,500 |
| Oct 3, 2025 | 1,860.00 | 1,860.00 | 1,837.00 | 1,847.50 | 1,847.50 | -0.51% | 1,022,900 |
| Oct 2, 2025 | 1,809.50 | 1,861.50 | 1,800.50 | 1,857.00 | 1,857.00 | 2.15% | 812,800 |
| Oct 1, 2025 | 1,854.50 | 1,854.50 | 1,809.00 | 1,818.00 | 1,818.00 | -3.12% | 954,900 |
| Sep 30, 2025 | 1,864.00 | 1,885.00 | 1,861.50 | 1,876.50 | 1,876.50 | -0.77% | 881,200 |
| Sep 29, 2025 | 1,917.00 | 1,917.50 | 1,881.50 | 1,891.00 | 1,891.00 | -2.63% | 989,300 |
| Sep 26, 2025 | 1,946.00 | 1,952.50 | 1,925.50 | 1,942.00 | 1,912.00 | 0.44% | 1,129,700 |
| Sep 25, 2025 | 1,920.00 | 1,944.00 | 1,910.00 | 1,933.50 | 1,903.63 | 1.42% | 1,070,500 |
| Sep 24, 2025 | 1,918.50 | 1,918.50 | 1,897.00 | 1,906.50 | 1,877.05 | -0.21% | 973,100 |
| Sep 22, 2025 | 1,874.00 | 1,920.50 | 1,869.50 | 1,910.50 | 1,880.99 | 2.25% | 1,048,800 |
| Sep 19, 2025 | 1,875.00 | 1,896.00 | 1,867.50 | 1,868.50 | 1,839.64 | 0.40% | 1,811,000 |
| Sep 18, 2025 | 1,858.00 | 1,872.50 | 1,840.00 | 1,861.00 | 1,832.25 | 0.73% | 807,500 |
| Sep 17, 2025 | 1,840.00 | 1,874.00 | 1,829.50 | 1,847.50 | 1,818.96 | 1.82% | 1,403,500 |
| Sep 16, 2025 | 1,833.00 | 1,846.00 | 1,811.50 | 1,814.50 | 1,786.47 | -0.49% | 1,403,500 |
| Sep 12, 2025 | 1,839.00 | 1,839.00 | 1,813.50 | 1,823.50 | 1,795.33 | 0.86% | 1,181,700 |
| Sep 11, 2025 | 1,796.50 | 1,811.00 | 1,787.50 | 1,808.00 | 1,780.07 | -0.17% | 1,181,700 |
| Sep 10, 2025 | 1,820.00 | 1,820.00 | 1,802.00 | 1,811.00 | 1,783.02 | -0.22% | 1,253,200 |
| Sep 9, 2025 | 1,840.50 | 1,855.00 | 1,815.00 | 1,815.00 | 1,786.96 | -1.89% | 1,081,700 |
| Sep 8, 2025 | 1,878.00 | 1,879.50 | 1,842.50 | 1,850.00 | 1,821.42 | -0.56% | 1,127,400 |
| Sep 5, 2025 | 1,852.50 | 1,870.00 | 1,841.00 | 1,860.50 | 1,831.76 | 1.75% | 1,032,600 |
| Sep 4, 2025 | 1,798.00 | 1,829.00 | 1,792.00 | 1,828.50 | 1,800.25 | 2.04% | 920,100 |
| Sep 3, 2025 | 1,775.00 | 1,808.00 | 1,774.50 | 1,792.00 | 1,764.32 | -0.14% | 1,046,100 |
| Sep 2, 2025 | 1,780.50 | 1,795.00 | 1,775.50 | 1,794.50 | 1,766.78 | 1.04% | 667,700 |
| Sep 1, 2025 | 1,787.00 | 1,800.50 | 1,764.00 | 1,776.00 | 1,748.56 | -1.96% | 810,800 |
| Aug 29, 2025 | 1,820.50 | 1,832.00 | 1,806.00 | 1,811.50 | 1,783.51 | -0.90% | 881,800 |
| Aug 28, 2025 | 1,753.00 | 1,834.50 | 1,745.50 | 1,828.00 | 1,799.76 | 4.28% | 1,760,900 |
| Aug 27, 2025 | 1,750.00 | 1,763.50 | 1,734.50 | 1,753.00 | 1,725.92 | 0.26% | 927,400 |
| Aug 26, 2025 | 1,718.50 | 1,758.00 | 1,707.50 | 1,748.50 | 1,721.49 | 1.60% | 1,440,100 |
| Aug 25, 2025 | 1,724.50 | 1,739.00 | 1,712.50 | 1,721.00 | 1,694.41 | 1.35% | 1,373,500 |
| Aug 22, 2025 | 1,668.50 | 1,698.00 | 1,665.50 | 1,698.00 | 1,671.77 | 1.77% | 1,110,500 |
| Aug 21, 2025 | 1,656.00 | 1,671.50 | 1,639.00 | 1,668.50 | 1,642.72 | -0.21% | 930,400 |
| Aug 20, 2025 | 1,693.00 | 1,699.00 | 1,665.00 | 1,672.00 | 1,646.17 | -0.56% | 904,200 |
| Aug 19, 2025 | 1,657.50 | 1,685.00 | 1,652.00 | 1,681.50 | 1,655.52 | 1.51% | 887,200 |
| Aug 18, 2025 | 1,644.50 | 1,656.50 | 1,630.50 | 1,656.50 | 1,630.91 | 1.31% | 765,500 |
| Aug 15, 2025 | 1,646.50 | 1,647.00 | 1,629.00 | 1,635.00 | 1,609.74 | -0.70% | 683,600 |
| Aug 14, 2025 | 1,668.00 | 1,676.50 | 1,639.50 | 1,646.50 | 1,621.06 | -2.02% | 832,000 |
| Aug 13, 2025 | 1,670.00 | 1,697.00 | 1,668.00 | 1,680.50 | 1,654.54 | 0.45% | 1,054,600 |