AlphaPolis Co., Ltd. (TYO:9467)
Japan flag Japan · Delayed Price · Currency is JPY
1,502.00
+5.00 (0.33%)
Oct 30, 2025, 3:30 PM JST

AlphaPolis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,500.001,518.001,477.001,502.001,502.000.33%94,800
Oct 29, 20251,589.001,589.001,487.001,497.001,497.00-4.65%131,400
Oct 28, 20251,612.001,612.001,564.001,570.001,570.00-3.21%50,900
Oct 27, 20251,619.001,640.001,600.001,622.001,622.000.19%66,800
Oct 24, 20251,634.001,658.001,609.001,619.001,619.00-2.12%135,500
Oct 23, 20251,593.001,675.001,584.001,654.001,654.003.63%251,100
Oct 22, 20251,492.001,608.001,492.001,596.001,596.008.28%210,000
Oct 21, 20251,452.001,485.001,441.001,474.001,474.002.79%107,100
Oct 20, 20251,415.001,434.001,406.001,434.001,434.001.56%92,200
Oct 17, 20251,421.001,422.001,398.001,412.001,412.00-1.19%82,300
Oct 16, 20251,460.001,461.001,412.001,429.001,429.00-1.92%103,500
Oct 15, 20251,460.001,473.001,453.001,457.001,457.000.55%65,200
Oct 14, 20251,485.001,485.001,435.001,449.001,449.00-2.82%112,600
Oct 10, 20251,545.001,558.001,474.001,491.001,491.00-4.36%157,100
Oct 9, 20251,600.001,605.001,557.001,559.001,559.00-2.44%64,900
Oct 8, 20251,576.001,603.001,555.001,598.001,598.002.04%147,600
Oct 7, 20251,566.001,599.001,544.001,566.001,566.00-1.76%152,400
Oct 6, 20251,560.001,599.001,523.001,594.001,594.003.71%246,900
Oct 3, 20251,499.001,548.001,495.001,537.001,537.001.79%81,900
Oct 2, 20251,565.001,571.001,503.001,510.001,510.00-2.52%130,100
Oct 1, 20251,580.001,596.001,541.001,549.001,549.00-2.82%112,700
Sep 30, 20251,587.001,609.001,575.001,594.001,594.001.53%135,700
Sep 29, 20251,587.001,602.001,554.001,570.001,570.00-0.51%91,600
Sep 26, 20251,519.001,585.001,519.001,578.001,578.005.13%265,500
Sep 25, 20251,500.001,510.001,490.001,501.001,501.000.07%58,500
Sep 24, 20251,501.001,505.001,466.001,500.001,500.00-0.13%94,400
Sep 22, 20251,488.001,528.001,481.001,502.001,502.001.08%83,900
Sep 19, 20251,456.001,513.001,442.001,486.001,486.002.06%203,000
Sep 18, 20251,452.001,462.001,420.001,456.001,456.00-127,600
Sep 17, 20251,460.001,464.001,438.001,456.001,456.000.41%127,600
Sep 16, 20251,410.001,456.001,408.001,450.001,450.004.17%135,500
Sep 12, 20251,419.001,419.001,386.001,392.001,392.00-1.00%131,300
Sep 11, 20251,430.001,430.001,401.001,406.001,406.00-1.33%131,300
Sep 10, 20251,427.001,440.001,398.001,425.001,425.000.71%126,600
Sep 9, 20251,460.001,482.001,406.001,415.001,415.00-1.19%142,900
Sep 8, 20251,440.001,455.001,420.001,432.001,432.00-0.42%88,900
Sep 5, 20251,440.001,444.001,424.001,438.001,438.000.56%62,300
Sep 4, 20251,424.001,430.001,395.001,430.001,430.000.35%107,200
Sep 3, 20251,458.001,461.001,418.001,425.001,425.00-2.26%172,200
Sep 2, 20251,450.001,460.001,430.001,458.001,458.000.62%100,900
Sep 1, 20251,440.001,476.001,436.001,449.001,449.000.63%104,700
Aug 29, 20251,440.001,453.001,427.001,440.001,440.000.35%87,700
Aug 28, 20251,489.001,494.001,418.001,435.001,435.00-1.64%183,600
Aug 27, 20251,507.001,510.001,458.001,459.001,459.00-3.51%157,600
Aug 26, 20251,514.001,526.001,497.001,512.001,512.000.80%55,000
Aug 25, 20251,531.001,539.001,497.001,500.001,500.00-130,200
Aug 22, 20251,512.001,521.001,494.001,500.001,500.00-1.32%123,600
Aug 21, 20251,490.001,537.001,487.001,520.001,520.002.01%149,800
Aug 20, 20251,483.001,519.001,477.001,490.001,490.00-0.47%152,900
Aug 19, 20251,499.001,509.001,472.001,497.001,497.000.40%183,600