AlphaPolis Co., Ltd. (TYO:9467)
Japan flag Japan · Delayed Price · Currency is JPY
1,598.00
+32.00 (2.04%)
Oct 8, 2025, 3:30 PM JST

AlphaPolis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251,576.001,585.001,555.001,582.001,582.001.02%102,500
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
Aug 18, 20251,460.001,512.001,417.001,491.001,491.000.20%338,200
Aug 15, 20251,469.001,554.001,462.001,488.001,488.00-8.09%636,600
Aug 14, 20251,591.001,635.001,582.001,619.001,619.002.34%354,200
Aug 13, 20251,548.001,588.001,525.001,582.001,582.003.60%174,200
Aug 12, 20251,543.001,551.001,525.001,527.001,527.00-0.39%105,300
Aug 8, 20251,560.001,560.001,527.001,533.001,533.00-1.73%98,500
Aug 7, 20251,533.001,576.001,530.001,560.001,560.001.23%107,000
Aug 6, 20251,518.001,547.001,513.001,541.001,541.002.39%167,700
Aug 5, 20251,512.001,519.001,479.001,505.001,505.000.13%94,800
Aug 4, 20251,474.001,514.001,474.001,503.001,503.000.80%126,200
Aug 1, 20251,550.001,560.001,468.001,491.001,491.005.00%326,300
Jul 31, 20251,410.001,426.001,393.001,420.001,420.002.16%113,700
Jul 30, 20251,394.001,407.001,378.001,390.001,390.00-80,200
Jul 29, 20251,386.001,393.001,366.001,390.001,390.00-0.29%139,100
Jul 28, 20251,447.001,455.001,390.001,394.001,394.00-2.52%146,100