Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 2,129.00
+22.00 (1.04%)
Jun 16, 2026, 11:30 AM JST
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,100.00 | 2,131.00 | 2,087.50 | 2,128.50 | - | 1.02% | 234,600 |
| Jun 15, 2026 | 2,078.00 | 2,123.00 | 2,057.50 | 2,107.00 | 2,107.00 | 4.49% | 1,625,500 |
| Jun 12, 2026 | 2,064.50 | 2,078.00 | 2,016.00 | 2,016.50 | 2,016.50 | 0.70% | 1,853,200 |
| Jun 11, 2026 | 2,014.00 | 2,027.00 | 1,962.00 | 2,002.50 | 2,002.50 | -1.60% | 1,381,900 |
| Jun 10, 2026 | 2,091.00 | 2,113.50 | 2,029.50 | 2,035.00 | 2,035.00 | -3.03% | 1,740,100 |
| Jun 9, 2026 | 2,124.00 | 2,124.00 | 2,062.00 | 2,098.50 | 2,098.50 | 1.18% | 1,385,600 |
| Jun 8, 2026 | 2,082.00 | 2,102.00 | 2,047.50 | 2,074.00 | 2,074.00 | -2.81% | 1,762,500 |
| Jun 5, 2026 | 2,103.00 | 2,139.50 | 2,050.50 | 2,134.00 | 2,134.00 | 0.83% | 1,889,400 |
| Jun 4, 2026 | 2,145.00 | 2,160.50 | 2,116.50 | 2,116.50 | 2,116.50 | -1.56% | 1,529,900 |
| Jun 3, 2026 | 2,050.00 | 2,178.00 | 2,049.00 | 2,150.00 | 2,150.00 | 3.81% | 2,111,000 |
| Jun 2, 2026 | 2,213.50 | 2,214.00 | 2,046.50 | 2,071.00 | 2,071.00 | -6.46% | 2,327,700 |
| Jun 1, 2026 | 2,169.00 | 2,216.00 | 2,133.00 | 2,214.00 | 2,214.00 | 1.98% | 2,212,700 |
| May 29, 2026 | 2,214.00 | 2,237.50 | 2,056.00 | 2,171.00 | 2,171.00 | -1.74% | 3,610,100 |
| May 28, 2026 | 2,160.50 | 2,278.50 | 2,160.50 | 2,209.50 | 2,209.50 | -0.05% | 2,084,000 |
| May 27, 2026 | 2,218.50 | 2,248.50 | 2,195.00 | 2,210.50 | 2,210.50 | 1.17% | 2,072,000 |
| May 26, 2026 | 2,185.50 | 2,204.00 | 2,142.50 | 2,185.00 | 2,185.00 | -0.05% | 1,124,500 |
| May 25, 2026 | 2,205.50 | 2,227.00 | 2,173.00 | 2,186.00 | 2,186.00 | 1.41% | 1,370,000 |
| May 22, 2026 | 2,136.00 | 2,187.00 | 2,132.00 | 2,155.50 | 2,155.50 | 0.19% | 1,972,400 |
| May 21, 2026 | 2,171.50 | 2,199.50 | 2,132.00 | 2,151.50 | 2,151.50 | 0.07% | 1,986,100 |
| May 20, 2026 | 2,228.00 | 2,228.00 | 2,132.00 | 2,150.00 | 2,150.00 | -3.50% | 2,015,900 |
| May 19, 2026 | 2,204.00 | 2,232.50 | 2,158.00 | 2,228.00 | 2,228.00 | 1.09% | 1,614,100 |
| May 18, 2026 | 2,228.50 | 2,262.00 | 2,191.50 | 2,204.00 | 2,204.00 | -0.09% | 1,934,600 |
| May 15, 2026 | 2,221.50 | 2,260.00 | 2,179.50 | 2,206.00 | 2,206.00 | -0.09% | 1,739,200 |
| May 14, 2026 | 2,230.50 | 2,306.00 | 2,208.00 | 2,208.00 | 2,208.00 | -0.74% | 1,869,700 |
| May 13, 2026 | 2,147.00 | 2,266.50 | 2,147.00 | 2,224.50 | 2,224.50 | 3.34% | 2,333,200 |
| May 12, 2026 | 2,159.00 | 2,208.50 | 2,133.50 | 2,152.50 | 2,152.50 | -0.30% | 2,383,300 |
| May 11, 2026 | 2,222.00 | 2,222.00 | 2,122.50 | 2,159.00 | 2,159.00 | 3.65% | 3,674,000 |
| May 8, 2026 | 2,003.50 | 2,123.50 | 1,978.00 | 2,083.00 | 2,083.00 | 2.38% | 4,541,400 |
| May 7, 2026 | 2,025.00 | 2,034.50 | 1,930.00 | 2,034.50 | 2,034.50 | 1.09% | 4,041,400 |
| May 1, 2026 | 1,966.50 | 2,101.00 | 1,912.00 | 2,012.50 | 2,012.50 | -14.96% | 5,384,600 |
| Apr 30, 2026 | 2,350.00 | 2,389.50 | 2,287.00 | 2,366.50 | 2,366.50 | 1.65% | 2,188,200 |
| Apr 28, 2026 | 2,310.00 | 2,344.00 | 2,280.50 | 2,328.00 | 2,328.00 | 1.20% | 1,261,500 |
| Apr 27, 2026 | 2,217.00 | 2,315.00 | 2,202.50 | 2,300.50 | 2,300.50 | 2.70% | 1,516,300 |
| Apr 24, 2026 | 2,297.50 | 2,307.00 | 2,234.50 | 2,240.00 | 2,240.00 | -1.88% | 1,465,400 |
| Apr 23, 2026 | 2,306.50 | 2,307.50 | 2,223.50 | 2,283.00 | 2,283.00 | -0.70% | 1,280,600 |
| Apr 22, 2026 | 2,304.50 | 2,308.50 | 2,267.00 | 2,299.00 | 2,299.00 | 0.07% | 929,100 |
| Apr 21, 2026 | 2,265.00 | 2,318.00 | 2,251.00 | 2,297.50 | 2,297.50 | 1.21% | 1,200,200 |
| Apr 20, 2026 | 2,265.00 | 2,280.50 | 2,245.00 | 2,270.00 | 2,270.00 | 0.09% | 661,700 |
| Apr 17, 2026 | 2,278.50 | 2,284.00 | 2,258.50 | 2,268.00 | 2,268.00 | 0.42% | 876,800 |
| Apr 16, 2026 | 2,216.00 | 2,270.00 | 2,212.00 | 2,258.50 | 2,258.50 | 1.99% | 1,082,900 |
| Apr 15, 2026 | 2,234.00 | 2,262.50 | 2,197.00 | 2,214.50 | 2,214.50 | 0.09% | 833,400 |
| Apr 14, 2026 | 2,192.00 | 2,227.00 | 2,183.00 | 2,212.50 | 2,212.50 | 1.79% | 1,066,500 |
| Apr 13, 2026 | 2,208.00 | 2,223.50 | 2,167.00 | 2,173.50 | 2,173.50 | -2.88% | 905,400 |
| Apr 10, 2026 | 2,266.00 | 2,294.00 | 2,232.50 | 2,238.00 | 2,238.00 | -1.08% | 1,247,900 |
| Apr 9, 2026 | 2,303.50 | 2,303.50 | 2,262.50 | 2,262.50 | 2,262.50 | -1.72% | 786,300 |
| Apr 8, 2026 | 2,309.00 | 2,312.00 | 2,251.00 | 2,302.00 | 2,302.00 | 5.99% | 1,599,300 |
| Apr 7, 2026 | 2,183.00 | 2,192.50 | 2,163.50 | 2,172.00 | 2,172.00 | -0.84% | 710,500 |
| Apr 6, 2026 | 2,185.00 | 2,232.50 | 2,184.50 | 2,190.50 | 2,190.50 | -0.14% | 816,900 |
| Apr 3, 2026 | 2,182.00 | 2,202.50 | 2,175.50 | 2,193.50 | 2,193.50 | 2.88% | 558,300 |
| Apr 2, 2026 | 2,221.00 | 2,222.00 | 2,119.00 | 2,132.00 | 2,132.00 | -4.39% | 1,120,400 |