AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,289.00
+36.00 (2.87%)
Mar 4, 2026, 1:15 PM JST
AlphaPolis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,280.00 | 1,281.00 | 1,237.00 | 1,253.00 | 1,253.00 | -4.06% | 141,200 |
| Mar 2, 2026 | 1,314.00 | 1,314.00 | 1,260.00 | 1,306.00 | 1,306.00 | -2.25% | 217,600 |
| Feb 27, 2026 | 1,323.00 | 1,336.00 | 1,300.00 | 1,336.00 | 1,336.00 | 3.33% | 134,700 |
| Feb 26, 2026 | 1,246.00 | 1,297.00 | 1,246.00 | 1,293.00 | 1,293.00 | 3.61% | 131,500 |
| Feb 25, 2026 | 1,244.00 | 1,267.00 | 1,238.00 | 1,248.00 | 1,248.00 | 1.79% | 61,000 |
| Feb 24, 2026 | 1,220.00 | 1,237.00 | 1,205.00 | 1,226.00 | 1,226.00 | -1.92% | 108,600 |
| Feb 20, 2026 | 1,276.00 | 1,277.00 | 1,241.00 | 1,250.00 | 1,250.00 | -3.33% | 99,200 |
| Feb 19, 2026 | 1,309.00 | 1,309.00 | 1,272.00 | 1,293.00 | 1,293.00 | -0.54% | 61,500 |
| Feb 18, 2026 | 1,282.00 | 1,327.00 | 1,282.00 | 1,300.00 | 1,300.00 | 1.40% | 106,500 |
| Feb 17, 2026 | 1,311.00 | 1,311.00 | 1,273.00 | 1,282.00 | 1,282.00 | -3.25% | 186,500 |
| Feb 16, 2026 | 1,364.00 | 1,364.00 | 1,295.00 | 1,325.00 | 1,325.00 | -6.95% | 281,400 |
| Feb 13, 2026 | 1,454.00 | 1,471.00 | 1,416.00 | 1,424.00 | 1,424.00 | -2.73% | 149,700 |
| Feb 12, 2026 | 1,485.00 | 1,487.00 | 1,456.00 | 1,464.00 | 1,464.00 | -1.61% | 68,700 |
| Feb 10, 2026 | 1,447.00 | 1,510.00 | 1,447.00 | 1,488.00 | 1,488.00 | 2.83% | 83,000 |
| Feb 9, 2026 | 1,450.00 | 1,455.00 | 1,425.00 | 1,447.00 | 1,447.00 | 0.77% | 88,000 |
| Feb 6, 2026 | 1,475.00 | 1,475.00 | 1,433.00 | 1,436.00 | 1,436.00 | -3.10% | 89,600 |
| Feb 5, 2026 | 1,490.00 | 1,496.00 | 1,473.00 | 1,482.00 | 1,482.00 | -1.07% | 86,200 |
| 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 |