AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,425.00
+10.00 (0.71%)
Sep 10, 2025, 3:30 PM JST
AlphaPolis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,427.00 | 1,440.00 | 1,398.00 | 1,425.00 | 1,425.00 | 0.71% | 126,600 |
| Sep 9, 2025 | 1,460.00 | 1,482.00 | 1,406.00 | 1,415.00 | 1,415.00 | -1.19% | 142,900 |
| Sep 8, 2025 | 1,440.00 | 1,455.00 | 1,420.00 | 1,432.00 | 1,432.00 | -0.42% | 88,900 |
| Sep 5, 2025 | 1,440.00 | 1,444.00 | 1,424.00 | 1,438.00 | 1,438.00 | 0.56% | 62,300 |
| Sep 4, 2025 | 1,424.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,430.00 | 0.35% | 107,200 |
| Sep 3, 2025 | 1,458.00 | 1,461.00 | 1,418.00 | 1,425.00 | 1,425.00 | -2.26% | 172,200 |
| Sep 2, 2025 | 1,450.00 | 1,460.00 | 1,430.00 | 1,458.00 | 1,458.00 | 0.62% | 100,900 |
| Sep 1, 2025 | 1,440.00 | 1,476.00 | 1,436.00 | 1,449.00 | 1,449.00 | 0.63% | 104,700 |
| Aug 29, 2025 | 1,440.00 | 1,453.00 | 1,427.00 | 1,440.00 | 1,440.00 | 0.35% | 87,700 |
| Aug 28, 2025 | 1,489.00 | 1,494.00 | 1,418.00 | 1,435.00 | 1,435.00 | -1.64% | 183,600 |
| Aug 27, 2025 | 1,507.00 | 1,510.00 | 1,458.00 | 1,459.00 | 1,459.00 | -3.51% | 157,600 |
| Aug 26, 2025 | 1,514.00 | 1,526.00 | 1,497.00 | 1,512.00 | 1,512.00 | 0.80% | 55,000 |
| Aug 25, 2025 | 1,531.00 | 1,539.00 | 1,497.00 | 1,500.00 | 1,500.00 | - | 130,200 |
| Aug 22, 2025 | 1,512.00 | 1,521.00 | 1,494.00 | 1,500.00 | 1,500.00 | -1.32% | 123,600 |
| Aug 21, 2025 | 1,490.00 | 1,537.00 | 1,487.00 | 1,520.00 | 1,520.00 | 2.01% | 149,800 |
| Aug 20, 2025 | 1,483.00 | 1,519.00 | 1,477.00 | 1,490.00 | 1,490.00 | -0.47% | 152,900 |
| Aug 19, 2025 | 1,499.00 | 1,509.00 | 1,472.00 | 1,497.00 | 1,497.00 | 0.40% | 183,600 |
| Aug 18, 2025 | 1,460.00 | 1,512.00 | 1,417.00 | 1,491.00 | 1,491.00 | 0.20% | 338,200 |
| Aug 15, 2025 | 1,469.00 | 1,554.00 | 1,462.00 | 1,488.00 | 1,488.00 | -8.09% | 636,600 |
| Aug 14, 2025 | 1,591.00 | 1,635.00 | 1,582.00 | 1,619.00 | 1,619.00 | 2.34% | 354,200 |
| Aug 13, 2025 | 1,548.00 | 1,588.00 | 1,525.00 | 1,582.00 | 1,582.00 | 3.60% | 174,200 |
| Aug 12, 2025 | 1,543.00 | 1,551.00 | 1,525.00 | 1,527.00 | 1,527.00 | -0.39% | 105,300 |
| Aug 8, 2025 | 1,560.00 | 1,560.00 | 1,527.00 | 1,533.00 | 1,533.00 | -1.73% | 98,500 |
| Aug 7, 2025 | 1,533.00 | 1,576.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1.23% | 107,000 |
| Aug 6, 2025 | 1,518.00 | 1,547.00 | 1,513.00 | 1,541.00 | 1,541.00 | 2.39% | 167,700 |
| Aug 5, 2025 | 1,512.00 | 1,519.00 | 1,479.00 | 1,505.00 | 1,505.00 | 0.13% | 94,800 |
| Aug 4, 2025 | 1,474.00 | 1,514.00 | 1,474.00 | 1,503.00 | 1,503.00 | 0.80% | 126,200 |
| Aug 1, 2025 | 1,550.00 | 1,560.00 | 1,468.00 | 1,491.00 | 1,491.00 | 5.00% | 326,300 |
| Jul 31, 2025 | 1,410.00 | 1,426.00 | 1,393.00 | 1,420.00 | 1,420.00 | 2.16% | 113,700 |
| Jul 30, 2025 | 1,394.00 | 1,407.00 | 1,378.00 | 1,390.00 | 1,390.00 | - | 80,200 |
| Jul 29, 2025 | 1,386.00 | 1,393.00 | 1,366.00 | 1,390.00 | 1,390.00 | -0.29% | 139,100 |
| Jul 28, 2025 | 1,447.00 | 1,455.00 | 1,390.00 | 1,394.00 | 1,394.00 | -2.52% | 146,100 |
| Jul 25, 2025 | 1,444.00 | 1,447.00 | 1,418.00 | 1,430.00 | 1,430.00 | -1.04% | 97,000 |
| Jul 24, 2025 | 1,478.00 | 1,487.00 | 1,436.00 | 1,445.00 | 1,445.00 | -0.89% | 104,700 |
| Jul 23, 2025 | 1,465.00 | 1,467.00 | 1,434.00 | 1,458.00 | 1,458.00 | -0.48% | 89,500 |
| Jul 22, 2025 | 1,470.00 | 1,489.00 | 1,459.00 | 1,465.00 | 1,465.00 | 1.74% | 103,600 |
| Jul 18, 2025 | 1,500.00 | 1,500.00 | 1,417.00 | 1,440.00 | 1,440.00 | -4.70% | 205,300 |
| Jul 17, 2025 | 1,474.00 | 1,520.00 | 1,460.00 | 1,511.00 | 1,511.00 | 3.64% | 102,300 |
| Jul 16, 2025 | 1,440.00 | 1,476.00 | 1,430.00 | 1,458.00 | 1,458.00 | 0.62% | 101,000 |
| Jul 15, 2025 | 1,497.00 | 1,506.00 | 1,443.00 | 1,449.00 | 1,449.00 | -3.21% | 124,100 |
| Jul 14, 2025 | 1,505.00 | 1,519.00 | 1,484.00 | 1,497.00 | 1,497.00 | -0.53% | 115,800 |
| Jul 11, 2025 | 1,517.00 | 1,553.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.73% | 77,600 |
| Jul 10, 2025 | 1,523.00 | 1,544.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.92% | 85,700 |
| Jul 9, 2025 | 1,492.00 | 1,547.00 | 1,492.00 | 1,530.00 | 1,530.00 | 2.75% | 96,700 |
| Jul 8, 2025 | 1,467.00 | 1,498.00 | 1,466.00 | 1,489.00 | 1,489.00 | 1.29% | 67,900 |
| Jul 7, 2025 | 1,463.00 | 1,490.00 | 1,456.00 | 1,470.00 | 1,470.00 | -0.54% | 58,300 |
| Jul 4, 2025 | 1,470.00 | 1,547.00 | 1,468.00 | 1,478.00 | 1,478.00 | 0.96% | 158,300 |
| Jul 3, 2025 | 1,534.00 | 1,543.00 | 1,461.00 | 1,464.00 | 1,464.00 | -5.24% | 167,100 |
| Jul 2, 2025 | 1,495.00 | 1,570.00 | 1,490.00 | 1,545.00 | 1,545.00 | 2.12% | 180,500 |
| Jul 1, 2025 | 1,502.00 | 1,561.00 | 1,499.00 | 1,513.00 | 1,513.00 | 0.67% | 179,300 |