AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,033.00
+2.00 (0.19%)
Nov 13, 2026, 3:30 PM JST
AlphaPolis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,032.00 | 1,059.00 | 1,024.00 | 1,033.00 | 1,033.00 | 0.19% | 191,900 |
| Nov 12, 2026 | 1,021.00 | 1,038.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.98% | 69,400 |
| Nov 11, 2026 | 1,021.00 | 1,036.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.49% | 58,400 |
| Nov 10, 2026 | 1,024.00 | 1,036.00 | 1,011.00 | 1,026.00 | 1,026.00 | 1.99% | 42,200 |
| Nov 9, 2026 | 1,009.00 | 1,027.00 | 1,004.00 | 1,006.00 | 1,006.00 | 1.31% | 74,100 |
| Nov 6, 2026 | 1,006.00 | 1,027.00 | 990.00 | 993.00 | 993.00 | -6.85% | 114,300 |
| Nov 5, 2026 | 1,042.00 | 1,078.00 | 1,042.00 | 1,066.00 | 1,066.00 | 2.70% | 75,800 |
| Nov 4, 2026 | 1,028.00 | 1,046.00 | 1,023.00 | 1,038.00 | 1,038.00 | 0.10% | 92,400 |
| Nov 2, 2026 | 1,040.00 | 1,055.00 | 1,034.00 | 1,037.00 | 1,037.00 | -0.77% | 84,100 |
| Oct 30, 2026 | 1,055.00 | 1,073.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.48% | 28,700 |
| Oct 29, 2026 | 1,066.00 | 1,066.00 | 1,038.00 | 1,050.00 | 1,050.00 | -0.57% | 58,900 |
| Oct 28, 2026 | 1,049.00 | 1,065.00 | 1,048.00 | 1,056.00 | 1,056.00 | 0.67% | 60,200 |
| Oct 27, 2026 | 1,065.00 | 1,065.00 | 1,030.00 | 1,049.00 | 1,049.00 | -1.32% | 163,000 |
| Oct 26, 2026 | 1,033.00 | 1,069.00 | 1,022.00 | 1,063.00 | 1,063.00 | 1.05% | 102,900 |
| Oct 23, 2026 | 1,099.00 | 1,123.00 | 1,041.00 | 1,052.00 | 1,052.00 | -3.84% | 267,500 |
| Oct 22, 2026 | 1,060.00 | 1,097.00 | 1,060.00 | 1,094.00 | 1,094.00 | 3.11% | 148,400 |
| Oct 21, 2026 | 1,040.00 | 1,061.00 | 1,035.00 | 1,061.00 | 1,061.00 | 2.51% | 78,000 |
| Oct 20, 2026 | 1,050.00 | 1,050.00 | 1,026.00 | 1,035.00 | 1,035.00 | -1.15% | 90,200 |
| Oct 19, 2026 | 1,047.00 | 1,054.00 | 1,042.00 | 1,047.00 | 1,047.00 | -1.04% | 76,700 |
| Oct 16, 2026 | 1,026.00 | 1,065.00 | 1,026.00 | 1,058.00 | 1,058.00 | 4.03% | 70,800 |
| Oct 15, 2026 | 1,012.00 | 1,025.00 | 1,007.00 | 1,017.00 | 1,017.00 | -1.45% | 58,300 |
| Oct 14, 2026 | 1,040.00 | 1,042.00 | 1,026.00 | 1,032.00 | 1,032.00 | -0.67% | 44,900 |
| Oct 13, 2026 | 1,045.00 | 1,055.00 | 1,036.00 | 1,039.00 | 1,039.00 | -0.86% | 44,000 |
| Oct 9, 2026 | 1,025.00 | 1,049.00 | 1,025.00 | 1,048.00 | 1,048.00 | 1.26% | 30,300 |
| Oct 8, 2026 | 1,042.00 | 1,046.00 | 1,023.00 | 1,035.00 | 1,035.00 | -0.19% | 64,200 |
| Oct 7, 2026 | 1,043.00 | 1,056.00 | 1,034.00 | 1,037.00 | 1,037.00 | -0.38% | 44,900 |
| Oct 6, 2026 | 1,032.00 | 1,054.00 | 1,032.00 | 1,041.00 | 1,041.00 | 0.87% | 99,100 |
| Oct 5, 2026 | 1,034.00 | 1,049.00 | 1,025.00 | 1,032.00 | 1,032.00 | -0.77% | 95,800 |
| Oct 2, 2026 | 1,078.00 | 1,078.00 | 1,036.00 | 1,040.00 | 1,040.00 | -2.99% | 108,100 |
| Oct 1, 2026 | 1,074.00 | 1,077.00 | 1,065.00 | 1,072.00 | 1,072.00 | -0.19% | 51,900 |
| Sep 30, 2026 | 1,070.00 | 1,079.00 | 1,060.00 | 1,074.00 | 1,074.00 | 0.28% | 77,800 |
| Sep 29, 2026 | 1,080.00 | 1,080.00 | 1,061.00 | 1,071.00 | 1,071.00 | -0.74% | 103,500 |
| Sep 28, 2026 | 1,085.00 | 1,092.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.74% | 49,600 |
| Sep 25, 2026 | 1,089.00 | 1,095.00 | 1,080.00 | 1,087.00 | 1,087.00 | -0.18% | 81,100 |
| Sep 24, 2026 | 1,095.00 | 1,102.00 | 1,085.00 | 1,089.00 | 1,089.00 | -0.55% | 93,800 |
| Sep 18, 2026 | 1,110.00 | 1,112.00 | 1,094.00 | 1,095.00 | 1,095.00 | -1.62% | 65,700 |
| Sep 17, 2026 | 1,110.00 | 1,129.00 | 1,103.00 | 1,113.00 | 1,113.00 | 0.36% | 107,800 |
| Sep 16, 2026 | 1,112.00 | 1,112.00 | 1,084.00 | 1,109.00 | 1,109.00 | -0.18% | 117,100 |
| Sep 15, 2026 | 1,118.00 | 1,125.00 | 1,103.00 | 1,111.00 | 1,111.00 | -0.45% | 68,500 |
| Sep 14, 2026 | 1,090.00 | 1,121.00 | 1,090.00 | 1,116.00 | 1,116.00 | 1.45% | 46,100 |
| Sep 11, 2026 | 1,096.00 | 1,104.00 | 1,085.00 | 1,100.00 | 1,100.00 | -0.63% | 58,600 |
| Sep 10, 2026 | 1,099.00 | 1,133.00 | 1,093.00 | 1,107.00 | 1,107.00 | 1.28% | 93,500 |
| Sep 9, 2026 | 1,087.00 | 1,099.00 | 1,069.00 | 1,093.00 | 1,093.00 | -1.35% | 168,200 |
| Sep 8, 2026 | 1,115.00 | 1,115.00 | 1,095.00 | 1,108.00 | 1,108.00 | -1.16% | 175,600 |
| Sep 7, 2026 | 1,143.00 | 1,144.00 | 1,108.00 | 1,121.00 | 1,121.00 | -1.58% | 152,200 |
| Sep 4, 2026 | 1,140.00 | 1,158.00 | 1,135.00 | 1,139.00 | 1,139.00 | -0.18% | 50,200 |
| Sep 3, 2026 | 1,151.00 | 1,154.00 | 1,126.00 | 1,141.00 | 1,141.00 | -0.26% | 122,400 |
| Sep 2, 2026 | 1,135.00 | 1,151.00 | 1,111.00 | 1,144.00 | 1,144.00 | -0.44% | 242,700 |
| Sep 1, 2026 | 1,169.00 | 1,183.00 | 1,136.00 | 1,149.00 | 1,149.00 | -2.96% | 220,500 |
| Aug 31, 2026 | 1,165.00 | 1,192.00 | 1,149.00 | 1,184.00 | 1,184.00 | 0.25% | 202,600 |