AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,225.00
-48.00 (-3.77%)
Aug 21, 2026, 3:30 PM JST
AlphaPolis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,261.00 | 1,262.00 | 1,245.00 | 1,251.00 | - | -1.73% | 22,700 |
| Aug 20, 2026 | 1,260.00 | 1,283.00 | 1,239.00 | 1,273.00 | 1,273.00 | 1.52% | 194,500 |
| Aug 19, 2026 | 1,183.00 | 1,259.00 | 1,183.00 | 1,254.00 | 1,254.00 | 6.27% | 355,000 |
| Aug 18, 2026 | 1,197.00 | 1,218.00 | 1,164.00 | 1,180.00 | 1,180.00 | -1.75% | 250,800 |
| Aug 17, 2026 | 1,200.00 | 1,225.00 | 1,140.00 | 1,201.00 | 1,201.00 | 19.74% | 909,200 |
| Aug 14, 2026 | 985.00 | 1,010.00 | 976.00 | 1,003.00 | 1,003.00 | 1.11% | 95,900 |
| Aug 13, 2026 | 1,001.00 | 1,002.00 | 978.00 | 992.00 | 992.00 | -0.80% | 339,600 |
| Aug 12, 2026 | 998.00 | 1,015.00 | 991.00 | 1,000.00 | 1,000.00 | 0.50% | 265,900 |
| Aug 10, 2026 | 1,028.00 | 1,028.00 | 982.00 | 995.00 | 995.00 | -3.68% | 324,600 |
| Aug 7, 2026 | 1,013.00 | 1,033.00 | 1,013.00 | 1,033.00 | 1,033.00 | 1.97% | 35,800 |
| Aug 6, 2026 | 1,016.00 | 1,023.00 | 992.00 | 1,013.00 | 1,013.00 | -1.17% | 117,000 |
| Aug 5, 2026 | 1,038.00 | 1,038.00 | 1,002.00 | 1,025.00 | 1,025.00 | -1.82% | 70,100 |
| Aug 4, 2026 | 1,041.00 | 1,050.00 | 1,028.00 | 1,044.00 | 1,044.00 | 1.06% | 46,500 |
| Aug 3, 2026 | 1,069.00 | 1,069.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.64% | 50,300 |
| Jul 31, 2026 | 1,079.00 | 1,087.00 | 1,053.00 | 1,061.00 | 1,061.00 | -1.85% | 80,600 |
| Jul 30, 2026 | 1,100.00 | 1,117.00 | 1,067.00 | 1,081.00 | 1,081.00 | -1.99% | 78,200 |
| Jul 29, 2026 | 1,054.00 | 1,111.00 | 1,052.00 | 1,103.00 | 1,103.00 | 6.26% | 172,000 |
| Jul 28, 2026 | 1,029.00 | 1,049.00 | 1,024.00 | 1,038.00 | 1,038.00 | 1.37% | 83,000 |
| Jul 27, 2026 | 1,005.00 | 1,031.00 | 989.00 | 1,024.00 | 1,024.00 | 1.99% | 122,400 |
| Jul 24, 2026 | 1,002.00 | 1,009.00 | 990.00 | 1,004.00 | 1,004.00 | -0.50% | 40,400 |
| Jul 23, 2026 | 1,020.00 | 1,021.00 | 989.00 | 1,009.00 | 1,009.00 | -1.56% | 158,200 |
| Jul 22, 2026 | 1,065.00 | 1,065.00 | 1,013.00 | 1,025.00 | 1,025.00 | -2.19% | 111,000 |
| Jul 21, 2026 | 1,028.00 | 1,064.00 | 1,027.00 | 1,048.00 | 1,048.00 | 2.75% | 72,800 |
| Jul 17, 2026 | 1,026.00 | 1,046.00 | 1,012.00 | 1,020.00 | 1,020.00 | -1.73% | 60,000 |
| Jul 16, 2026 | 1,049.00 | 1,061.00 | 1,028.00 | 1,038.00 | 1,038.00 | -1.89% | 160,600 |
| Jul 15, 2026 | 1,033.00 | 1,068.00 | 1,033.00 | 1,058.00 | 1,058.00 | 2.42% | 60,500 |
| Jul 14, 2026 | 1,022.00 | 1,050.00 | 1,022.00 | 1,033.00 | 1,033.00 | -0.19% | 82,400 |
| Jul 13, 2026 | 1,025.00 | 1,041.00 | 1,019.00 | 1,035.00 | 1,035.00 | 0.10% | 51,600 |
| Jul 10, 2026 | 1,017.00 | 1,034.00 | 1,013.00 | 1,034.00 | 1,034.00 | 2.07% | 47,400 |
| Jul 9, 2026 | 1,004.00 | 1,024.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.20% | 48,400 |
| Jul 8, 2026 | 1,026.00 | 1,034.00 | 1,004.00 | 1,011.00 | 1,011.00 | -0.88% | 36,100 |
| Jul 7, 2026 | 1,012.00 | 1,044.00 | 1,008.00 | 1,020.00 | 1,020.00 | 0.39% | 55,700 |
| Jul 6, 2026 | 1,005.00 | 1,022.00 | 997.00 | 1,016.00 | 1,016.00 | 1.70% | 64,700 |
| Jul 3, 2026 | 990.00 | 1,006.00 | 984.00 | 999.00 | 999.00 | 0.91% | 107,700 |
| Jul 2, 2026 | 979.00 | 1,014.00 | 972.00 | 990.00 | 990.00 | 2.17% | 132,600 |
| Jul 1, 2026 | 965.00 | 975.00 | 960.00 | 969.00 | 969.00 | 0.41% | 48,300 |
| Jun 30, 2026 | 964.00 | 971.00 | 950.00 | 965.00 | 965.00 | 0.73% | 44,100 |
| Jun 29, 2026 | 955.00 | 974.00 | 949.00 | 958.00 | 958.00 | 1.91% | 114,200 |
| Jun 26, 2026 | 965.00 | 966.00 | 940.00 | 940.00 | 940.00 | -2.39% | 72,400 |
| Jun 25, 2026 | 990.00 | 990.00 | 961.00 | 963.00 | 963.00 | -2.43% | 87,600 |
| Jun 24, 2026 | 999.00 | 1,014.00 | 982.00 | 987.00 | 987.00 | -0.30% | 57,500 |
| Jun 23, 2026 | 1,041.00 | 1,041.00 | 988.00 | 990.00 | 990.00 | -4.90% | 89,600 |
| Jun 22, 2026 | 1,041.00 | 1,044.00 | 1,024.00 | 1,041.00 | 1,041.00 | -0.86% | 48,800 |
| Jun 19, 2026 | 1,041.00 | 1,055.00 | 1,032.00 | 1,050.00 | 1,050.00 | 0.86% | 76,000 |
| Jun 18, 2026 | 1,040.00 | 1,046.00 | 1,021.00 | 1,041.00 | 1,041.00 | 0.97% | 83,300 |
| Jun 17, 2026 | 1,020.00 | 1,045.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.98% | 69,300 |
| Jun 16, 2026 | 1,072.00 | 1,072.00 | 1,011.00 | 1,021.00 | 1,021.00 | -2.30% | 46,200 |
| Jun 15, 2026 | 1,075.00 | 1,075.00 | 1,041.00 | 1,045.00 | 1,045.00 | -1.04% | 37,100 |
| Jun 12, 2026 | 1,064.00 | 1,074.00 | 1,041.00 | 1,056.00 | 1,056.00 | 0.76% | 49,600 |
| Jun 11, 2026 | 1,054.00 | 1,055.00 | 1,033.00 | 1,048.00 | 1,048.00 | -2.06% | 67,500 |