Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 2,258.00
-20.50 (-0.90%)
Sep 4, 2026, 3:30 PM JST
Alps Alpine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,247.00 | 2,284.00 | 2,245.00 | 2,260.50 | - | -0.79% | 233,000 |
| Sep 3, 2026 | 2,260.50 | 2,282.50 | 2,232.50 | 2,278.50 | 2,278.50 | 1.00% | 2,151,400 |
| Sep 2, 2026 | 2,306.50 | 2,325.50 | 2,233.00 | 2,256.00 | 2,256.00 | -3.24% | 2,244,700 |
| Sep 1, 2026 | 2,247.00 | 2,347.50 | 2,247.00 | 2,331.50 | 2,331.50 | 3.30% | 2,266,900 |
| Aug 31, 2026 | 2,207.00 | 2,257.50 | 2,195.50 | 2,257.00 | 2,257.00 | 0.80% | 1,377,400 |
| Aug 28, 2026 | 2,215.50 | 2,252.50 | 2,215.50 | 2,239.00 | 2,239.00 | 1.24% | 1,235,600 |
| Aug 27, 2026 | 2,208.00 | 2,233.50 | 2,196.50 | 2,211.50 | 2,211.50 | 0.77% | 1,080,900 |
| Aug 26, 2026 | 2,173.00 | 2,204.00 | 2,156.50 | 2,194.50 | 2,194.50 | 0.64% | 773,200 |
| Aug 25, 2026 | 2,230.00 | 2,231.00 | 2,164.50 | 2,180.50 | 2,180.50 | -1.18% | 1,263,600 |
| Aug 24, 2026 | 2,160.00 | 2,213.00 | 2,158.50 | 2,206.50 | 2,206.50 | 0.59% | 1,141,800 |
| Aug 21, 2026 | 2,160.50 | 2,197.00 | 2,149.00 | 2,193.50 | 2,193.50 | 0.30% | 1,395,600 |
| Aug 20, 2026 | 2,167.00 | 2,187.00 | 2,149.50 | 2,187.00 | 2,187.00 | 3.31% | 1,362,600 |
| Aug 19, 2026 | 2,157.00 | 2,178.00 | 2,109.50 | 2,117.00 | 2,117.00 | -3.33% | 1,592,900 |
| Aug 18, 2026 | 2,191.50 | 2,225.00 | 2,172.50 | 2,190.00 | 2,190.00 | -0.68% | 1,031,000 |
| Aug 17, 2026 | 2,192.00 | 2,226.00 | 2,185.00 | 2,205.00 | 2,205.00 | -0.25% | 899,800 |
| Aug 14, 2026 | 2,233.50 | 2,240.00 | 2,172.50 | 2,210.50 | 2,210.50 | 0.11% | 1,386,500 |
| Aug 13, 2026 | 2,190.00 | 2,232.50 | 2,163.00 | 2,208.00 | 2,208.00 | 0.91% | 1,287,400 |
| Aug 12, 2026 | 2,150.00 | 2,200.00 | 2,136.00 | 2,188.00 | 2,188.00 | 1.81% | 1,167,000 |
| Aug 10, 2026 | 2,115.00 | 2,149.50 | 2,097.00 | 2,149.00 | 2,149.00 | 2.85% | 1,196,100 |
| Aug 7, 2026 | 2,136.50 | 2,152.00 | 2,082.50 | 2,089.50 | 2,089.50 | -1.28% | 1,755,400 |
| Aug 6, 2026 | 2,108.00 | 2,172.00 | 2,108.00 | 2,116.50 | 2,116.50 | -1.92% | 1,481,400 |
| Aug 5, 2026 | 2,134.50 | 2,159.00 | 2,035.00 | 2,158.00 | 2,158.00 | 5.65% | 2,187,500 |
| Aug 4, 2026 | 2,087.00 | 2,119.00 | 2,032.00 | 2,042.50 | 2,042.50 | -2.16% | 2,847,100 |
| Aug 3, 2026 | 2,151.00 | 2,207.00 | 2,087.50 | 2,087.50 | 2,087.50 | -5.71% | 3,011,000 |
| Jul 31, 2026 | 2,252.50 | 2,257.50 | 2,175.00 | 2,214.00 | 2,214.00 | -1.27% | 2,560,400 |
| Jul 30, 2026 | 2,253.00 | 2,258.50 | 2,206.00 | 2,242.50 | 2,242.50 | 0.81% | 2,073,000 |
| Jul 29, 2026 | 2,240.00 | 2,240.50 | 2,156.50 | 2,224.50 | 2,224.50 | 0.79% | 2,436,400 |
| Jul 28, 2026 | 2,232.00 | 2,243.00 | 2,163.50 | 2,207.00 | 2,207.00 | -1.27% | 1,982,000 |
| Jul 27, 2026 | 2,178.50 | 2,244.50 | 2,164.50 | 2,235.50 | 2,235.50 | 3.21% | 1,656,600 |
| Jul 24, 2026 | 2,159.00 | 2,188.50 | 2,130.00 | 2,166.00 | 2,166.00 | 0.46% | 2,318,500 |
| Jul 23, 2026 | 2,118.50 | 2,161.50 | 2,112.50 | 2,156.00 | 2,156.00 | 1.41% | 1,296,800 |
| Jul 22, 2026 | 2,096.50 | 2,163.00 | 2,086.00 | 2,126.00 | 2,126.00 | 1.12% | 1,042,300 |
| Jul 21, 2026 | 2,100.00 | 2,109.00 | 2,060.50 | 2,102.50 | 2,102.50 | 2.14% | 1,367,700 |
| Jul 17, 2026 | 2,105.50 | 2,119.50 | 2,006.00 | 2,058.50 | 2,058.50 | -3.31% | 1,726,000 |
| Jul 16, 2026 | 2,120.50 | 2,160.00 | 2,118.50 | 2,129.00 | 2,129.00 | -0.86% | 1,078,100 |
| Jul 15, 2026 | 2,146.00 | 2,159.00 | 2,120.00 | 2,147.50 | 2,147.50 | 1.27% | 1,468,700 |
| Jul 14, 2026 | 2,073.00 | 2,134.50 | 2,060.50 | 2,120.50 | 2,120.50 | 2.27% | 1,662,800 |
| Jul 13, 2026 | 2,103.00 | 2,114.00 | 2,053.00 | 2,073.50 | 2,073.50 | -0.38% | 1,297,900 |
| Jul 10, 2026 | 2,089.50 | 2,108.00 | 2,055.50 | 2,081.50 | 2,081.50 | 1.04% | 1,601,800 |
| Jul 9, 2026 | 2,090.00 | 2,103.00 | 2,039.50 | 2,060.00 | 2,060.00 | 0.71% | 1,238,900 |
| Jul 8, 2026 | 2,003.50 | 2,083.50 | 2,003.00 | 2,045.50 | 2,045.50 | 0.64% | 2,513,000 |
| Jul 7, 2026 | 2,088.00 | 2,092.50 | 2,020.50 | 2,032.50 | 2,032.50 | -3.15% | 2,132,000 |
| Jul 6, 2026 | 2,103.00 | 2,147.50 | 2,091.00 | 2,098.50 | 2,098.50 | -1.29% | 919,700 |
| Jul 3, 2026 | 2,108.50 | 2,152.00 | 2,101.50 | 2,126.00 | 2,126.00 | 1.14% | 1,152,600 |
| Jul 2, 2026 | 2,120.00 | 2,144.50 | 2,085.50 | 2,102.00 | 2,102.00 | 0.19% | 1,525,100 |
| Jul 1, 2026 | 2,083.50 | 2,118.50 | 2,060.00 | 2,098.00 | 2,098.00 | 2.59% | 1,967,900 |
| Jun 30, 2026 | 2,050.00 | 2,059.00 | 2,011.00 | 2,045.00 | 2,045.00 | 1.04% | 1,679,300 |
| Jun 29, 2026 | 2,011.00 | 2,040.00 | 1,976.50 | 2,024.00 | 2,024.00 | 2.14% | 2,509,400 |
| Jun 26, 2026 | 2,088.50 | 2,119.50 | 1,962.00 | 1,981.50 | 1,981.50 | -6.22% | 2,450,600 |
| Jun 25, 2026 | 2,106.00 | 2,146.00 | 2,090.00 | 2,113.00 | 2,113.00 | 1.22% | 1,072,500 |