Skip to main content
logo
Alps Alpine Co., Ltd. (TYO:6770)
Japan flag Japan · Delayed Price · Currency is JPY
2,214.50
+2.00 (0.09%)
Apr 15, 2026, 3:30 PM JST

Alps Alpine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20262,234.002,262.502,197.002,211.00--0.07%549,300
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, 20262,099.002,139.002,076.502,138.502,138.50-4.02%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
Mar 9, 20262,015.002,052.501,980.002,036.002,006.76-4.66%1,718,700
Mar 6, 20262,074.502,144.002,074.502,135.502,104.831.02%975,900
Mar 5, 20262,155.002,168.002,097.002,114.002,083.642.87%1,320,700
Mar 4, 20262,105.002,122.002,031.502,055.002,025.48-4.04%1,435,500
Mar 3, 20262,248.502,251.502,134.002,141.502,110.74-5.89%1,443,000
Mar 2, 20262,298.502,309.502,264.002,275.502,242.82-2.94%1,239,700
Feb 27, 20262,320.002,351.002,316.502,344.502,310.830.19%1,360,300
Feb 26, 20262,388.002,395.502,334.002,340.002,306.39-1.29%942,200
Feb 25, 20262,377.502,388.002,343.502,370.502,336.450.64%1,231,100
Feb 24, 20262,334.502,364.502,327.002,355.502,321.671.07%1,193,000
Feb 20, 20262,275.002,339.002,272.002,330.502,297.031.77%1,778,200
Feb 19, 20262,240.502,308.002,232.502,290.002,257.112.76%1,099,600
Feb 18, 20262,180.002,228.502,165.002,228.502,196.491.83%1,107,900
Feb 17, 20262,190.002,197.002,163.502,188.502,157.07-0.27%574,200
Feb 16, 20262,178.002,202.002,160.002,194.502,162.981.36%776,400
Feb 13, 20262,171.502,194.502,146.502,165.002,133.90-1.68%1,691,900
Feb 12, 20262,212.002,234.502,189.502,202.002,170.370.89%1,327,600
Feb 10, 20262,152.502,195.502,149.002,182.502,151.151.42%1,363,800
Feb 9, 20262,198.002,232.502,147.502,152.002,121.091.56%2,352,000
Feb 6, 20262,083.002,121.002,074.502,119.002,088.570.38%1,364,200
Feb 5, 20262,125.002,135.502,101.502,111.002,080.681.17%1,776,500
Feb 4, 20262,007.002,095.002,000.002,086.502,056.534.40%2,696,400
Feb 3, 20261,959.001,998.501,945.001,998.501,969.803.36%2,186,200
Feb 2, 20261,993.002,012.001,897.001,933.501,905.73-4.02%3,972,600