Skip to main content
logo
Alps Alpine Co., Ltd. (TYO:6770)
Japan flag Japan · Delayed Price · Currency is JPY
2,185.00
-1.00 (-0.05%)
May 26, 2026, 3:30 PM JST

Alps Alpine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20262,205.502,227.002,173.002,186.002,186.001.41%1,370,000
May 22, 20262,136.002,187.002,132.002,155.502,155.500.19%1,972,400
May 21, 20262,171.502,199.502,132.002,151.502,151.500.07%1,986,100
May 20, 20262,228.002,228.002,132.002,150.002,150.00-3.50%2,015,900
May 19, 20262,204.002,232.502,158.002,228.002,228.001.09%1,614,100
May 18, 20262,228.502,262.002,191.502,204.002,204.00-0.09%1,934,600
May 15, 20262,221.502,260.002,179.502,206.002,206.00-0.09%1,739,200
May 14, 20262,230.502,306.002,208.002,208.002,208.00-0.74%1,869,700
May 13, 20262,147.002,266.502,147.002,224.502,224.503.34%2,333,200
May 12, 20262,159.002,208.502,133.502,152.502,152.50-0.30%2,383,300
May 11, 20262,222.002,222.002,122.502,159.002,159.003.65%3,674,000
May 8, 20262,003.502,123.501,978.002,083.002,083.002.38%4,541,400
May 7, 20262,025.002,034.501,930.002,034.502,034.501.09%4,041,400
May 1, 20261,966.502,101.001,912.002,012.502,012.50-14.96%5,384,600
Apr 30, 20262,350.002,389.502,287.002,366.502,366.501.65%2,188,200
Apr 28, 20262,310.002,344.002,280.502,328.002,328.001.20%1,261,500
Apr 27, 20262,217.002,315.002,202.502,300.502,300.502.70%1,516,300
Apr 24, 20262,297.502,307.002,234.502,240.002,240.00-1.88%1,465,400
Apr 23, 20262,306.502,307.502,223.502,283.002,283.00-0.70%1,280,600
Apr 22, 20262,304.502,308.502,267.002,299.002,299.000.07%929,100
Apr 21, 20262,265.002,318.002,251.002,297.502,297.501.21%1,200,200
Apr 20, 20262,265.002,280.502,245.002,270.002,270.000.09%661,700
Apr 17, 20262,278.502,284.002,258.502,268.002,268.000.42%876,800
Apr 16, 20262,216.002,270.002,212.002,258.502,258.501.99%1,082,900
Apr 15, 20262,234.002,262.502,197.002,214.502,214.500.09%833,400
Apr 14, 20262,192.002,227.002,183.002,212.502,212.501.79%1,066,500
Apr 13, 20262,208.002,223.502,167.002,173.502,173.50-2.88%905,400
Apr 10, 20262,266.002,294.002,232.502,238.002,238.00-1.08%1,247,900
Apr 9, 20262,303.502,303.502,262.502,262.502,262.50-1.72%786,300
Apr 8, 20262,309.002,312.002,251.002,302.002,302.005.99%1,599,300
Apr 7, 20262,183.002,192.502,163.502,172.002,172.00-0.84%710,500
Apr 6, 20262,185.002,232.502,184.502,190.502,190.50-0.14%816,900
Apr 3, 20262,182.002,202.502,175.502,193.502,193.502.88%558,300
Apr 2, 20262,221.002,222.002,119.002,132.002,132.00-4.39%1,120,400
Apr 1, 20262,160.002,230.002,139.002,230.002,230.007.11%1,271,300
Mar 31, 20262,120.002,133.002,069.002,082.002,082.00-2.64%969,900
Mar 30, 20262,099.002,139.002,076.502,138.502,138.50-2.62%1,070,900
Mar 27, 20262,192.502,246.002,183.002,228.002,196.00-0.51%1,175,700
Mar 26, 20262,214.002,256.002,204.002,239.502,207.331.63%1,220,400
Mar 25, 20262,202.502,212.502,177.502,203.502,171.852.70%1,154,600
Mar 24, 20262,196.502,198.502,118.002,145.502,114.682.14%905,300
Mar 23, 20262,135.502,168.502,062.502,100.502,070.33-5.08%1,569,800
Mar 19, 20262,225.002,293.002,209.002,213.002,181.22-2.73%2,833,100
Mar 18, 20262,248.502,275.002,202.002,275.002,242.329.82%2,359,000
Mar 17, 20262,075.002,098.002,063.002,071.502,041.751.12%904,500
Mar 16, 20262,074.502,094.502,031.502,048.502,019.08-2.91%1,678,000
Mar 13, 20262,076.002,124.002,076.002,110.002,079.69-0.75%1,424,700
Mar 12, 20262,183.002,189.502,100.502,126.002,095.46-0.33%1,664,900
Mar 11, 20262,131.002,166.002,122.002,133.002,102.361.86%934,100
Mar 10, 20262,086.002,120.502,066.002,094.002,063.922.85%1,577,600