AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,477.00
-21.00 (-1.40%)
Feb 5, 2026, 9:13 AM JST
AlphaPolis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,517.00 | 1,526.00 | 1,490.00 | 1,498.00 | 1,498.00 | -2.98% | 78,600 |
| Feb 3, 2026 | 1,534.00 | 1,552.00 | 1,520.00 | 1,544.00 | 1,544.00 | 1.11% | 36,600 |
| Feb 2, 2026 | 1,554.00 | 1,573.00 | 1,506.00 | 1,527.00 | 1,527.00 | -1.93% | 84,100 |
| Jan 30, 2026 | 1,550.00 | 1,566.00 | 1,541.00 | 1,557.00 | 1,557.00 | -0.26% | 33,800 |
| Jan 29, 2026 | 1,545.00 | 1,567.00 | 1,512.00 | 1,561.00 | 1,561.00 | 0.97% | 58,200 |
| Jan 28, 2026 | 1,561.00 | 1,571.00 | 1,540.00 | 1,546.00 | 1,546.00 | -1.84% | 62,800 |
| Jan 27, 2026 | 1,564.00 | 1,591.00 | 1,551.00 | 1,575.00 | 1,575.00 | 1.09% | 58,100 |
| Jan 26, 2026 | 1,568.00 | 1,568.00 | 1,540.00 | 1,558.00 | 1,558.00 | -0.64% | 48,700 |
| Jan 23, 2026 | 1,548.00 | 1,590.00 | 1,543.00 | 1,568.00 | 1,568.00 | 1.29% | 79,000 |
| Jan 22, 2026 | 1,580.00 | 1,581.00 | 1,548.00 | 1,548.00 | 1,548.00 | -2.03% | 112,800 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,571.00 | 1,580.00 | 1,580.00 | -2.35% | 70,100 |
| Jan 20, 2026 | 1,641.00 | 1,642.00 | 1,615.00 | 1,618.00 | 1,618.00 | -1.40% | 40,700 |
| Jan 19, 2026 | 1,663.00 | 1,672.00 | 1,630.00 | 1,641.00 | 1,641.00 | -1.32% | 45,300 |
| Jan 16, 2026 | 1,644.00 | 1,664.00 | 1,636.00 | 1,663.00 | 1,663.00 | 1.09% | 50,900 |
| Jan 15, 2026 | 1,611.00 | 1,645.00 | 1,611.00 | 1,645.00 | 1,645.00 | 2.11% | 36,800 |
| Jan 14, 2026 | 1,636.00 | 1,640.00 | 1,607.00 | 1,611.00 | 1,611.00 | -1.71% | 54,700 |
| Jan 13, 2026 | 1,673.00 | 1,678.00 | 1,639.00 | 1,639.00 | 1,639.00 | -1.68% | 50,600 |
| Jan 9, 2026 | 1,659.00 | 1,678.00 | 1,641.00 | 1,667.00 | 1,667.00 | 0.36% | 43,600 |
| Jan 8, 2026 | 1,605.00 | 1,661.00 | 1,605.00 | 1,661.00 | 1,661.00 | 3.62% | 60,100 |
| Jan 7, 2026 | 1,610.00 | 1,622.00 | 1,599.00 | 1,603.00 | 1,603.00 | -1.41% | 71,100 |
| Jan 6, 2026 | 1,623.00 | 1,637.00 | 1,617.00 | 1,626.00 | 1,626.00 | 1.82% | 53,400 |
| Jan 5, 2026 | 1,639.00 | 1,640.00 | 1,591.00 | 1,597.00 | 1,597.00 | -2.56% | 116,300 |
| Dec 30, 2025 | 1,639.00 | 1,656.00 | 1,631.00 | 1,639.00 | 1,639.00 | - | 62,600 |
| Dec 29, 2025 | 1,670.00 | 1,672.00 | 1,625.00 | 1,639.00 | 1,639.00 | -1.44% | 74,600 |
| Dec 26, 2025 | 1,683.00 | 1,687.00 | 1,646.00 | 1,663.00 | 1,663.00 | -0.72% | 48,600 |
| 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 |