AlphaPolis Co., Ltd. (TYO:9467)
Japan · Delayed Price · Currency is JPY 1,068.00
-6.00 (-0.56%)
Oct 1, 2026, 3:03 PM JST
AlphaPolis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,074.00 | 1,077.00 | 1,065.00 | 1,074.00 | - | - | 31,300 |
| 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 |
| Aug 28, 2026 | 1,200.00 | 1,208.00 | 1,181.00 | 1,181.00 | 1,181.00 | -1.58% | 73,400 |
| Aug 27, 2026 | 1,202.00 | 1,204.00 | 1,188.00 | 1,200.00 | 1,200.00 | -0.08% | 66,400 |
| Aug 26, 2026 | 1,219.00 | 1,234.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.91% | 112,800 |
| Aug 25, 2026 | 1,211.00 | 1,220.00 | 1,188.00 | 1,212.00 | 1,212.00 | -0.25% | 112,900 |
| Aug 24, 2026 | 1,229.00 | 1,232.00 | 1,204.00 | 1,215.00 | 1,215.00 | -0.82% | 123,500 |
| Aug 21, 2026 | 1,261.00 | 1,262.00 | 1,219.00 | 1,225.00 | 1,225.00 | -3.77% | 159,100 |
| 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 |