AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,675.00
+30.00 (1.82%)
Dec 25, 2025, 3:30 PM JST
AlphaPolis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 1,670.00 | 1,679.00 | 1,638.00 | 1,675.00 | 1,675.00 | 1.82% | 39,900 |
| Dec 24, 2025 | 1,690.00 | 1,692.00 | 1,642.00 | 1,645.00 | 1,645.00 | -2.32% | 41,900 |
| Dec 23, 2025 | 1,634.00 | 1,698.00 | 1,630.00 | 1,684.00 | 1,684.00 | 3.00% | 62,200 |
| Dec 22, 2025 | 1,666.00 | 1,666.00 | 1,623.00 | 1,635.00 | 1,635.00 | -1.86% | 45,300 |
| Dec 19, 2025 | 1,610.00 | 1,666.00 | 1,592.00 | 1,666.00 | 1,666.00 | 3.48% | 114,500 |
| Dec 18, 2025 | 1,653.00 | 1,653.00 | 1,589.00 | 1,610.00 | 1,610.00 | -2.60% | 107,800 |
| Dec 17, 2025 | 1,717.00 | 1,722.00 | 1,630.00 | 1,653.00 | 1,653.00 | 0.06% | 91,400 |
| Dec 16, 2025 | 1,731.00 | 1,731.00 | 1,637.00 | 1,652.00 | 1,652.00 | -0.12% | 170,500 |
| Dec 15, 2025 | 1,628.00 | 1,713.00 | 1,628.00 | 1,654.00 | 1,654.00 | 2.67% | 170,200 |
| Dec 12, 2025 | 1,577.00 | 1,611.00 | 1,577.00 | 1,611.00 | 1,611.00 | 2.09% | 63,600 |
| Dec 11, 2025 | 1,582.00 | 1,595.00 | 1,561.00 | 1,578.00 | 1,578.00 | - | 88,900 |
| Dec 10, 2025 | 1,539.00 | 1,579.00 | 1,504.00 | 1,578.00 | 1,578.00 | 4.37% | 133,300 |
| Dec 9, 2025 | 1,555.00 | 1,555.00 | 1,505.00 | 1,512.00 | 1,512.00 | -2.77% | 118,000 |
| Dec 8, 2025 | 1,548.00 | 1,568.00 | 1,535.00 | 1,555.00 | 1,555.00 | -0.70% | 119,900 |
| Dec 5, 2025 | 1,600.00 | 1,609.00 | 1,538.00 | 1,566.00 | 1,566.00 | -2.13% | 99,600 |
| Dec 4, 2025 | 1,598.00 | 1,628.00 | 1,598.00 | 1,600.00 | 1,600.00 | -0.19% | 64,500 |
| 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 |