AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,035.00
-39.00 (-3.63%)
May 25, 2026, 3:30 PM JST
AlphaPolis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,070.00 | 1,070.00 | 1,010.00 | 1,020.00 | - | -5.03% | 107,800 |
| May 22, 2026 | 1,070.00 | 1,079.00 | 1,051.00 | 1,074.00 | 1,074.00 | 0.47% | 110,400 |
| May 21, 2026 | 1,072.00 | 1,097.00 | 1,052.00 | 1,069.00 | 1,069.00 | 1.52% | 107,600 |
| May 20, 2026 | 1,073.00 | 1,108.00 | 1,033.00 | 1,053.00 | 1,053.00 | 0.57% | 229,100 |
| May 19, 2026 | 1,003.00 | 1,057.00 | 1,003.00 | 1,047.00 | 1,047.00 | 9.18% | 251,500 |
| May 18, 2026 | 1,058.00 | 1,062.00 | 940.00 | 959.00 | 959.00 | -14.07% | 448,300 |
| May 15, 2026 | 1,114.00 | 1,117.00 | 1,094.00 | 1,116.00 | 1,116.00 | 0.18% | 110,600 |
| May 14, 2026 | 1,172.00 | 1,182.00 | 1,103.00 | 1,114.00 | 1,114.00 | -6.15% | 139,000 |
| May 13, 2026 | 1,146.00 | 1,187.00 | 1,141.00 | 1,187.00 | 1,187.00 | 3.94% | 115,000 |
| May 12, 2026 | 1,154.00 | 1,165.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.61% | 93,300 |
| May 11, 2026 | 1,136.00 | 1,156.00 | 1,132.00 | 1,149.00 | 1,149.00 | 1.32% | 81,600 |
| May 8, 2026 | 1,128.00 | 1,144.00 | 1,108.00 | 1,134.00 | 1,134.00 | 2.07% | 79,800 |
| May 7, 2026 | 1,099.00 | 1,125.00 | 1,074.00 | 1,111.00 | 1,111.00 | 0.91% | 138,500 |
| May 1, 2026 | 1,080.00 | 1,128.00 | 1,071.00 | 1,101.00 | 1,101.00 | 1.76% | 164,700 |
| Apr 30, 2026 | 1,113.00 | 1,113.00 | 1,070.00 | 1,082.00 | 1,082.00 | -2.79% | 106,800 |
| Apr 28, 2026 | 1,118.00 | 1,125.00 | 1,104.00 | 1,113.00 | 1,113.00 | -0.89% | 82,900 |
| Apr 27, 2026 | 1,121.00 | 1,138.00 | 1,113.00 | 1,123.00 | 1,123.00 | 0.63% | 87,800 |
| Apr 24, 2026 | 1,119.00 | 1,138.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.89% | 109,300 |
| Apr 23, 2026 | 1,124.00 | 1,131.00 | 1,109.00 | 1,126.00 | 1,126.00 | 0.09% | 91,700 |
| Apr 22, 2026 | 1,141.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.85% | 86,700 |
| Apr 21, 2026 | 1,158.00 | 1,169.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.52% | 78,100 |
| Apr 20, 2026 | 1,161.00 | 1,169.00 | 1,145.00 | 1,152.00 | 1,152.00 | -1.12% | 130,800 |
| Apr 17, 2026 | 1,158.00 | 1,173.00 | 1,143.00 | 1,165.00 | 1,165.00 | 1.92% | 102,100 |
| Apr 16, 2026 | 1,159.00 | 1,171.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.95% | 105,000 |
| Apr 15, 2026 | 1,155.00 | 1,161.00 | 1,132.00 | 1,154.00 | 1,154.00 | - | 119,300 |
| Apr 14, 2026 | 1,134.00 | 1,158.00 | 1,133.00 | 1,154.00 | 1,154.00 | 2.30% | 114,500 |
| Apr 13, 2026 | 1,125.00 | 1,131.00 | 1,112.00 | 1,128.00 | 1,128.00 | -0.35% | 107,300 |
| Apr 10, 2026 | 1,170.00 | 1,170.00 | 1,125.00 | 1,132.00 | 1,132.00 | -4.07% | 148,900 |
| Apr 9, 2026 | 1,212.00 | 1,212.00 | 1,172.00 | 1,180.00 | 1,180.00 | -3.28% | 105,600 |
| Apr 8, 2026 | 1,229.00 | 1,230.00 | 1,208.00 | 1,220.00 | 1,220.00 | 1.41% | 65,200 |
| Apr 7, 2026 | 1,230.00 | 1,236.00 | 1,199.00 | 1,203.00 | 1,203.00 | -1.88% | 61,400 |
| Apr 6, 2026 | 1,230.00 | 1,237.00 | 1,223.00 | 1,226.00 | 1,226.00 | -0.49% | 38,500 |
| Apr 3, 2026 | 1,209.00 | 1,258.00 | 1,209.00 | 1,232.00 | 1,232.00 | 1.90% | 108,800 |
| Apr 2, 2026 | 1,225.00 | 1,253.00 | 1,200.00 | 1,209.00 | 1,209.00 | -1.31% | 118,900 |
| Apr 1, 2026 | 1,168.00 | 1,236.00 | 1,168.00 | 1,225.00 | 1,225.00 | 7.46% | 129,400 |
| Mar 31, 2026 | 1,166.00 | 1,166.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.26% | 59,100 |
| Mar 30, 2026 | 1,149.00 | 1,166.00 | 1,127.00 | 1,137.00 | 1,137.00 | -2.82% | 108,800 |
| Mar 27, 2026 | 1,187.00 | 1,196.00 | 1,179.00 | 1,194.00 | 1,170.00 | 1.70% | 347,300 |
| Mar 26, 2026 | 1,175.00 | 1,196.00 | 1,163.00 | 1,174.00 | 1,150.40 | -0.09% | 66,900 |
| Mar 25, 2026 | 1,155.00 | 1,194.00 | 1,155.00 | 1,175.00 | 1,151.38 | 3.07% | 154,300 |
| Mar 24, 2026 | 1,163.00 | 1,163.00 | 1,125.00 | 1,140.00 | 1,117.09 | -1.30% | 225,700 |
| Mar 23, 2026 | 1,218.00 | 1,218.00 | 1,155.00 | 1,155.00 | 1,131.78 | -8.48% | 249,300 |
| Mar 19, 2026 | 1,255.00 | 1,280.00 | 1,243.00 | 1,262.00 | 1,236.63 | -2.92% | 63,800 |
| Mar 18, 2026 | 1,291.00 | 1,300.00 | 1,279.00 | 1,300.00 | 1,273.87 | 1.25% | 36,900 |
| Mar 17, 2026 | 1,304.00 | 1,304.00 | 1,270.00 | 1,284.00 | 1,258.19 | -0.62% | 95,300 |
| Mar 16, 2026 | 1,317.00 | 1,335.00 | 1,292.00 | 1,292.00 | 1,266.03 | -1.90% | 71,700 |
| Mar 13, 2026 | 1,303.00 | 1,326.00 | 1,300.00 | 1,317.00 | 1,290.53 | -1.20% | 36,200 |
| Mar 12, 2026 | 1,383.00 | 1,385.00 | 1,319.00 | 1,333.00 | 1,306.21 | -5.59% | 93,600 |
| Mar 11, 2026 | 1,425.00 | 1,459.00 | 1,405.00 | 1,412.00 | 1,383.62 | 0.57% | 131,300 |
| Mar 10, 2026 | 1,350.00 | 1,404.00 | 1,350.00 | 1,404.00 | 1,375.78 | 4.78% | 77,000 |