Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 1,812.00
-44.50 (-2.40%)
Nov 4, 2026, 3:30 PM JST
Alps Alpine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,895.00 | 1,911.00 | 1,772.00 | 1,812.00 | 1,812.00 | -2.40% | 3,769,800 |
| Nov 2, 2026 | 1,922.00 | 1,938.00 | 1,842.50 | 1,856.50 | 1,856.50 | -10.96% | 4,961,900 |
| Oct 30, 2026 | 2,042.00 | 2,112.00 | 2,041.50 | 2,085.00 | 2,085.00 | 1.58% | 2,830,800 |
| Oct 29, 2026 | 2,052.00 | 2,083.50 | 2,013.00 | 2,052.50 | 2,052.50 | -1.20% | 2,477,500 |
| Oct 28, 2026 | 2,110.00 | 2,118.00 | 2,076.50 | 2,077.50 | 2,077.50 | -0.34% | 1,605,000 |
| Oct 27, 2026 | 2,108.50 | 2,128.50 | 2,084.50 | 2,084.50 | 2,084.50 | 1.26% | 1,991,800 |
| Oct 26, 2026 | 2,055.00 | 2,084.00 | 2,042.00 | 2,058.50 | 2,058.50 | 0.22% | 1,350,300 |
| Oct 23, 2026 | 2,095.00 | 2,119.00 | 2,022.00 | 2,054.00 | 2,054.00 | -1.86% | 1,701,300 |
| Oct 22, 2026 | 2,101.00 | 2,139.00 | 2,093.00 | 2,093.00 | 2,093.00 | -0.38% | 1,694,500 |
| Oct 21, 2026 | 2,116.50 | 2,127.50 | 2,092.50 | 2,101.00 | 2,101.00 | 0.48% | 1,276,100 |
| Oct 20, 2026 | 2,144.00 | 2,144.00 | 2,087.00 | 2,091.00 | 2,091.00 | -2.08% | 1,207,500 |
| Oct 19, 2026 | 2,133.00 | 2,144.00 | 2,095.00 | 2,135.50 | 2,135.50 | -0.23% | 1,373,500 |
| Oct 16, 2026 | 2,106.00 | 2,152.50 | 2,106.00 | 2,140.50 | 2,140.50 | 1.64% | 1,553,700 |
| Oct 15, 2026 | 2,112.00 | 2,118.50 | 2,079.50 | 2,106.00 | 2,106.00 | -2.30% | 2,348,700 |
| Oct 14, 2026 | 2,195.00 | 2,222.00 | 2,146.50 | 2,155.50 | 2,155.50 | -0.32% | 1,562,900 |
| Oct 13, 2026 | 2,209.50 | 2,218.00 | 2,153.50 | 2,162.50 | 2,162.50 | -2.50% | 1,757,600 |
| Oct 9, 2026 | 2,202.00 | 2,238.50 | 2,178.00 | 2,218.00 | 2,218.00 | 0.45% | 1,829,200 |
| Oct 8, 2026 | 2,247.50 | 2,250.50 | 2,198.50 | 2,208.00 | 2,208.00 | -0.90% | 1,588,600 |
| Oct 7, 2026 | 2,240.50 | 2,266.50 | 2,219.50 | 2,228.00 | 2,228.00 | -1.18% | 1,307,700 |
| Oct 6, 2026 | 2,201.50 | 2,265.50 | 2,189.00 | 2,254.50 | 2,254.50 | 0.13% | 1,810,300 |
| Oct 5, 2026 | 2,223.00 | 2,270.50 | 2,210.00 | 2,251.50 | 2,251.50 | 1.99% | 1,471,800 |
| Oct 2, 2026 | 2,258.50 | 2,278.50 | 2,207.50 | 2,207.50 | 2,207.50 | -2.77% | 1,627,400 |
| Oct 1, 2026 | 2,212.00 | 2,270.50 | 2,190.50 | 2,270.50 | 2,270.50 | 2.07% | 1,440,300 |
| Sep 30, 2026 | 2,213.50 | 2,245.50 | 2,196.50 | 2,224.50 | 2,224.50 | 1.30% | 1,876,400 |
| Sep 29, 2026 | 2,136.50 | 2,196.00 | 2,133.50 | 2,196.00 | 2,196.00 | 2.00% | 1,097,600 |
| Sep 28, 2026 | 2,160.50 | 2,214.00 | 2,154.50 | 2,185.00 | 2,153.00 | -0.86% | 1,437,900 |
| Sep 25, 2026 | 2,205.50 | 2,217.50 | 2,195.50 | 2,204.00 | 2,171.72 | -0.27% | 1,327,200 |
| Sep 24, 2026 | 2,222.50 | 2,247.00 | 2,210.00 | 2,210.00 | 2,177.63 | -0.36% | 1,505,400 |
| Sep 18, 2026 | 2,277.00 | 2,283.50 | 2,204.00 | 2,218.00 | 2,185.52 | -1.84% | 1,799,300 |
| Sep 17, 2026 | 2,260.50 | 2,297.50 | 2,251.00 | 2,259.50 | 2,226.41 | 0.71% | 1,267,700 |
| Sep 16, 2026 | 2,234.00 | 2,254.00 | 2,223.00 | 2,243.50 | 2,210.64 | 1.40% | 1,166,100 |
| Sep 15, 2026 | 2,220.50 | 2,237.00 | 2,201.00 | 2,212.50 | 2,180.10 | -0.58% | 1,398,700 |
| Sep 14, 2026 | 2,206.00 | 2,225.50 | 2,176.50 | 2,225.50 | 2,192.91 | 0.43% | 1,086,800 |
| Sep 11, 2026 | 2,162.00 | 2,229.00 | 2,149.00 | 2,216.00 | 2,183.55 | 1.93% | 1,935,200 |
| Sep 10, 2026 | 2,124.00 | 2,195.50 | 2,110.50 | 2,174.00 | 2,142.16 | 2.35% | 1,983,200 |
| Sep 9, 2026 | 2,070.00 | 2,132.00 | 2,070.00 | 2,124.00 | 2,092.89 | 2.63% | 1,705,200 |
| Sep 8, 2026 | 2,249.00 | 2,256.00 | 2,069.50 | 2,069.50 | 2,039.19 | -8.29% | 2,834,500 |
| Sep 7, 2026 | 2,258.50 | 2,291.50 | 2,233.00 | 2,256.50 | 2,223.45 | -0.07% | 1,861,900 |
| Sep 4, 2026 | 2,247.00 | 2,285.00 | 2,245.00 | 2,258.00 | 2,224.93 | -0.90% | 1,392,400 |
| Sep 3, 2026 | 2,260.50 | 2,282.50 | 2,232.50 | 2,278.50 | 2,245.13 | 1.00% | 2,151,400 |
| Sep 2, 2026 | 2,306.50 | 2,325.50 | 2,233.00 | 2,256.00 | 2,222.96 | -3.24% | 2,244,700 |
| Sep 1, 2026 | 2,247.00 | 2,347.50 | 2,247.00 | 2,331.50 | 2,297.35 | 3.30% | 2,266,900 |
| Aug 31, 2026 | 2,207.00 | 2,257.50 | 2,195.50 | 2,257.00 | 2,223.95 | 0.80% | 1,377,400 |
| Aug 28, 2026 | 2,215.50 | 2,252.50 | 2,215.50 | 2,239.00 | 2,206.21 | 1.24% | 1,235,600 |
| Aug 27, 2026 | 2,208.00 | 2,233.50 | 2,196.50 | 2,211.50 | 2,179.11 | 0.77% | 1,080,900 |
| Aug 26, 2026 | 2,173.00 | 2,204.00 | 2,156.50 | 2,194.50 | 2,162.36 | 0.64% | 773,200 |
| Aug 25, 2026 | 2,230.00 | 2,231.00 | 2,164.50 | 2,180.50 | 2,148.57 | -1.18% | 1,263,600 |
| Aug 24, 2026 | 2,160.00 | 2,213.00 | 2,158.50 | 2,206.50 | 2,174.19 | 0.59% | 1,141,800 |
| Aug 21, 2026 | 2,160.50 | 2,197.00 | 2,149.00 | 2,193.50 | 2,161.38 | 0.30% | 1,395,600 |
| Aug 20, 2026 | 2,167.00 | 2,187.00 | 2,149.50 | 2,187.00 | 2,154.97 | 3.31% | 1,362,600 |