Skip to main content
logo
Alps Alpine Co., Ltd. (TYO:6770)
Japan flag Japan · Delayed Price · Currency is JPY
2,112.00
-43.50 (-2.02%)
Oct 15, 2026, 11:15 AM JST

Alps Alpine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,112.002,118.502,079.502,112.002,112.00-2.02%699,500
Oct 14, 20262,195.002,222.002,146.502,155.502,155.50-0.32%1,562,900
Oct 13, 20262,209.502,218.002,153.502,162.502,162.50-2.50%1,757,600
Oct 9, 20262,202.002,238.502,178.002,218.002,218.000.45%1,829,200
Oct 8, 20262,247.502,250.502,198.502,208.002,208.00-0.90%1,588,600
Oct 7, 20262,240.502,266.502,219.502,228.002,228.00-1.18%1,307,700
Oct 6, 20262,201.502,265.502,189.002,254.502,254.500.13%1,810,300
Oct 5, 20262,223.002,270.502,210.002,251.502,251.501.99%1,471,800
Oct 2, 20262,258.502,278.502,207.502,207.502,207.50-2.77%1,627,400
Oct 1, 20262,212.002,270.502,190.502,270.502,270.502.07%1,440,300
Sep 30, 20262,213.502,245.502,196.502,224.502,224.501.30%1,876,400
Sep 29, 20262,136.502,196.002,133.502,196.002,196.002.00%1,097,600
Sep 28, 20262,160.502,214.002,154.502,185.002,153.00-0.86%1,437,900
Sep 25, 20262,205.502,217.502,195.502,204.002,171.72-0.27%1,327,200
Sep 24, 20262,222.502,247.002,210.002,210.002,177.63-0.36%1,505,400
Sep 18, 20262,277.002,283.502,204.002,218.002,185.52-1.84%1,799,300
Sep 17, 20262,260.502,297.502,251.002,259.502,226.410.71%1,267,700
Sep 16, 20262,234.002,254.002,223.002,243.502,210.641.40%1,166,100
Sep 15, 20262,220.502,237.002,201.002,212.502,180.10-0.58%1,398,700
Sep 14, 20262,206.002,225.502,176.502,225.502,192.910.43%1,086,800
Sep 11, 20262,162.002,229.002,149.002,216.002,183.551.93%1,935,200
Sep 10, 20262,124.002,195.502,110.502,174.002,142.162.35%1,983,200
Sep 9, 20262,070.002,132.002,070.002,124.002,092.892.63%1,705,200
Sep 8, 20262,249.002,256.002,069.502,069.502,039.19-8.29%2,834,500
Sep 7, 20262,258.502,291.502,233.002,256.502,223.45-0.07%1,861,900
Sep 4, 20262,247.002,285.002,245.002,258.002,224.93-0.90%1,392,400
Sep 3, 20262,260.502,282.502,232.502,278.502,245.131.00%2,151,400
Sep 2, 20262,306.502,325.502,233.002,256.002,222.96-3.24%2,244,700
Sep 1, 20262,247.002,347.502,247.002,331.502,297.353.30%2,266,900
Aug 31, 20262,207.002,257.502,195.502,257.002,223.950.80%1,377,400
Aug 28, 20262,215.502,252.502,215.502,239.002,206.211.24%1,235,600
Aug 27, 20262,208.002,233.502,196.502,211.502,179.110.77%1,080,900
Aug 26, 20262,173.002,204.002,156.502,194.502,162.360.64%773,200
Aug 25, 20262,230.002,231.002,164.502,180.502,148.57-1.18%1,263,600
Aug 24, 20262,160.002,213.002,158.502,206.502,174.190.59%1,141,800
Aug 21, 20262,160.502,197.002,149.002,193.502,161.380.30%1,395,600
Aug 20, 20262,167.002,187.002,149.502,187.002,154.973.31%1,362,600
Aug 19, 20262,157.002,178.002,109.502,117.002,086.00-3.33%1,592,900
Aug 18, 20262,191.502,225.002,172.502,190.002,157.93-0.68%1,031,000
Aug 17, 20262,192.002,226.002,185.002,205.002,172.71-0.25%899,800
Aug 14, 20262,233.502,240.002,172.502,210.502,178.130.11%1,386,500
Aug 13, 20262,190.002,232.502,163.002,208.002,175.660.91%1,287,400
Aug 12, 20262,150.002,200.002,136.002,188.002,155.961.81%1,167,000
Aug 10, 20262,115.002,149.502,097.002,149.002,117.532.85%1,196,100
Aug 7, 20262,136.502,152.002,082.502,089.502,058.90-1.28%1,755,400
Aug 6, 20262,108.002,172.002,108.002,116.502,085.50-1.92%1,481,400
Aug 5, 20262,134.502,159.002,035.002,158.002,126.405.65%2,187,500
Aug 4, 20262,087.002,119.002,032.002,042.502,012.59-2.16%2,847,100
Aug 3, 20262,151.002,207.002,087.502,087.502,056.93-5.71%3,011,000
Jul 31, 20262,252.502,257.502,175.002,214.002,181.58-1.27%2,560,400