Alps Alpine Co., Ltd. (TYO:6770)
Japan · Delayed Price · Currency is JPY 2,166.00
+10.00 (0.46%)
Jul 24, 2026, 3:30 PM JST
Alps Alpine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,096.50 | 2,146.00 | 2,078.50 | 2,087.50 | 2,087.50 | -1.74% | 1,256,100 |
| Jun 23, 2026 | 2,203.00 | 2,203.50 | 2,124.50 | 2,124.50 | 2,124.50 | -2.14% | 1,248,000 |
| Jun 22, 2026 | 2,151.00 | 2,201.50 | 2,147.50 | 2,171.00 | 2,171.00 | -0.23% | 853,200 |
| Jun 19, 2026 | 2,182.50 | 2,214.00 | 2,170.00 | 2,176.00 | 2,176.00 | -0.66% | 1,958,800 |
| Jun 18, 2026 | 2,198.50 | 2,226.50 | 2,163.50 | 2,190.50 | 2,190.50 | -0.23% | 1,338,100 |
| Jun 17, 2026 | 2,202.00 | 2,224.50 | 2,132.50 | 2,195.50 | 2,195.50 | 4.30% | 1,775,600 |
| Jun 16, 2026 | 2,100.00 | 2,154.00 | 2,087.50 | 2,105.00 | 2,105.00 | -0.09% | 1,221,100 |
| 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 |