Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 2,122.00
+67.00 (3.26%)
Mar 5, 2026, 2:15 PM JST
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 2,105.00 | 2,122.00 | 2,031.50 | 2,055.50 | - | -4.02% | 964,900 |
| 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 |
| 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 |