AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,609.00
+6.00 (0.37%)
Dec 4, 2025, 9:11 AM JST
AlphaPolis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,603.00 | 1,629.00 | 1,585.00 | 1,603.00 | 1,603.00 | 0.69% | 87,900 |
| Dec 2, 2025 | 1,605.00 | 1,615.00 | 1,584.00 | 1,592.00 | 1,592.00 | -1.00% | 90,100 |
| Dec 1, 2025 | 1,670.00 | 1,670.00 | 1,577.00 | 1,608.00 | 1,608.00 | -2.60% | 168,500 |
| Nov 28, 2025 | 1,649.00 | 1,668.00 | 1,635.00 | 1,651.00 | 1,651.00 | -0.18% | 73,400 |
| Nov 27, 2025 | 1,618.00 | 1,665.00 | 1,618.00 | 1,654.00 | 1,654.00 | 1.72% | 119,900 |
| Nov 26, 2025 | 1,567.00 | 1,660.00 | 1,567.00 | 1,626.00 | 1,626.00 | 3.77% | 168,900 |
| Nov 25, 2025 | 1,582.00 | 1,586.00 | 1,527.00 | 1,567.00 | 1,567.00 | -1.07% | 134,200 |
| Nov 21, 2025 | 1,439.00 | 1,607.00 | 1,439.00 | 1,584.00 | 1,584.00 | 8.57% | 354,500 |
| Nov 20, 2025 | 1,480.00 | 1,483.00 | 1,441.00 | 1,459.00 | 1,459.00 | -0.41% | 136,200 |
| Nov 19, 2025 | 1,452.00 | 1,494.00 | 1,449.00 | 1,465.00 | 1,465.00 | 2.38% | 150,600 |
| Nov 18, 2025 | 1,445.00 | 1,463.00 | 1,422.00 | 1,431.00 | 1,431.00 | -1.31% | 143,000 |
| Nov 17, 2025 | 1,451.00 | 1,475.00 | 1,422.00 | 1,450.00 | 1,450.00 | 1.40% | 186,200 |
| Nov 14, 2025 | 1,551.00 | 1,564.00 | 1,417.00 | 1,430.00 | 1,430.00 | -8.04% | 470,100 |
| Nov 13, 2025 | 1,549.00 | 1,584.00 | 1,530.00 | 1,555.00 | 1,555.00 | 0.58% | 290,700 |
| Nov 12, 2025 | 1,528.00 | 1,560.00 | 1,528.00 | 1,546.00 | 1,546.00 | 1.18% | 110,500 |
| Nov 11, 2025 | 1,528.00 | 1,540.00 | 1,513.00 | 1,528.00 | 1,528.00 | 0.59% | 60,000 |
| Nov 10, 2025 | 1,506.00 | 1,523.00 | 1,492.00 | 1,519.00 | 1,519.00 | 0.80% | 43,600 |
| Nov 7, 2025 | 1,513.00 | 1,528.00 | 1,489.00 | 1,507.00 | 1,507.00 | -0.40% | 63,300 |
| Nov 6, 2025 | 1,504.00 | 1,528.00 | 1,498.00 | 1,513.00 | 1,513.00 | 0.27% | 63,300 |
| Nov 5, 2025 | 1,463.00 | 1,512.00 | 1,435.00 | 1,509.00 | 1,509.00 | 3.14% | 127,800 |
| Nov 4, 2025 | 1,530.00 | 1,530.00 | 1,427.00 | 1,463.00 | 1,463.00 | -3.69% | 267,000 |
| Oct 31, 2025 | 1,513.00 | 1,543.00 | 1,500.00 | 1,519.00 | 1,519.00 | 1.13% | 71,100 |
| Oct 30, 2025 | 1,500.00 | 1,518.00 | 1,477.00 | 1,502.00 | 1,502.00 | 0.33% | 94,800 |
| Oct 29, 2025 | 1,589.00 | 1,589.00 | 1,487.00 | 1,497.00 | 1,497.00 | -4.65% | 131,400 |
| Oct 28, 2025 | 1,612.00 | 1,612.00 | 1,564.00 | 1,570.00 | 1,570.00 | -3.21% | 50,900 |
| Oct 27, 2025 | 1,619.00 | 1,640.00 | 1,600.00 | 1,622.00 | 1,622.00 | 0.19% | 66,800 |
| Oct 24, 2025 | 1,634.00 | 1,658.00 | 1,609.00 | 1,619.00 | 1,619.00 | -2.12% | 135,500 |
| Oct 23, 2025 | 1,593.00 | 1,675.00 | 1,584.00 | 1,654.00 | 1,654.00 | 3.63% | 251,100 |
| Oct 22, 2025 | 1,492.00 | 1,608.00 | 1,492.00 | 1,596.00 | 1,596.00 | 8.28% | 210,000 |
| Oct 21, 2025 | 1,452.00 | 1,485.00 | 1,441.00 | 1,474.00 | 1,474.00 | 2.79% | 107,100 |
| Oct 20, 2025 | 1,415.00 | 1,434.00 | 1,406.00 | 1,434.00 | 1,434.00 | 1.56% | 92,200 |
| Oct 17, 2025 | 1,421.00 | 1,422.00 | 1,398.00 | 1,412.00 | 1,412.00 | -1.19% | 82,300 |
| Oct 16, 2025 | 1,460.00 | 1,461.00 | 1,412.00 | 1,429.00 | 1,429.00 | -1.92% | 103,500 |
| Oct 15, 2025 | 1,460.00 | 1,473.00 | 1,453.00 | 1,457.00 | 1,457.00 | 0.55% | 65,200 |
| Oct 14, 2025 | 1,485.00 | 1,485.00 | 1,435.00 | 1,449.00 | 1,449.00 | -2.82% | 112,600 |
| Oct 10, 2025 | 1,545.00 | 1,558.00 | 1,474.00 | 1,491.00 | 1,491.00 | -4.36% | 157,100 |
| Oct 9, 2025 | 1,600.00 | 1,605.00 | 1,557.00 | 1,559.00 | 1,559.00 | -2.44% | 64,900 |
| Oct 8, 2025 | 1,576.00 | 1,603.00 | 1,555.00 | 1,598.00 | 1,598.00 | 2.04% | 147,600 |
| Oct 7, 2025 | 1,566.00 | 1,599.00 | 1,544.00 | 1,566.00 | 1,566.00 | -1.76% | 152,400 |
| Oct 6, 2025 | 1,560.00 | 1,599.00 | 1,523.00 | 1,594.00 | 1,594.00 | 3.71% | 246,900 |
| Oct 3, 2025 | 1,499.00 | 1,548.00 | 1,495.00 | 1,537.00 | 1,537.00 | 1.79% | 81,900 |
| Oct 2, 2025 | 1,565.00 | 1,571.00 | 1,503.00 | 1,510.00 | 1,510.00 | -2.52% | 130,100 |
| Oct 1, 2025 | 1,580.00 | 1,596.00 | 1,541.00 | 1,549.00 | 1,549.00 | -2.82% | 112,700 |
| Sep 30, 2025 | 1,587.00 | 1,609.00 | 1,575.00 | 1,594.00 | 1,594.00 | 1.53% | 135,700 |
| Sep 29, 2025 | 1,587.00 | 1,602.00 | 1,554.00 | 1,570.00 | 1,570.00 | -0.51% | 91,600 |
| Sep 26, 2025 | 1,519.00 | 1,585.00 | 1,519.00 | 1,578.00 | 1,578.00 | 5.13% | 265,500 |
| Sep 25, 2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,501.00 | 1,501.00 | 0.07% | 58,500 |
| Sep 24, 2025 | 1,501.00 | 1,505.00 | 1,466.00 | 1,500.00 | 1,500.00 | -0.13% | 94,400 |
| Sep 22, 2025 | 1,488.00 | 1,528.00 | 1,481.00 | 1,502.00 | 1,502.00 | 1.08% | 83,900 |
| Sep 19, 2025 | 1,456.00 | 1,513.00 | 1,442.00 | 1,486.00 | 1,486.00 | 2.06% | 203,000 |