Alps Alpine Co., Ltd. (TYO:6770)
Japan
· Delayed Price · Currency is JPY 1,942.00
+8.50 (0.44%)
Sep 26, 2025, 3:30 PM JST
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,946.00 | 1,952.50 | 1,925.50 | 1,942.00 | 1,942.00 | 0.44% | 1,129,700 |
| Sep 25, 2025 | 1,920.00 | 1,944.00 | 1,910.00 | 1,933.50 | 1,933.50 | 1.42% | 1,070,500 |
| Sep 24, 2025 | 1,918.50 | 1,918.50 | 1,897.00 | 1,906.50 | 1,906.50 | -0.21% | 973,100 |
| Sep 22, 2025 | 1,874.00 | 1,920.50 | 1,869.50 | 1,910.50 | 1,910.50 | 2.25% | 1,048,800 |
| Sep 19, 2025 | 1,875.00 | 1,896.00 | 1,867.50 | 1,868.50 | 1,868.50 | 0.40% | 1,811,000 |
| Sep 18, 2025 | 1,858.00 | 1,872.50 | 1,840.00 | 1,861.00 | 1,861.00 | 0.73% | 807,500 |
| Sep 17, 2025 | 1,840.00 | 1,874.00 | 1,829.50 | 1,847.50 | 1,847.50 | 1.82% | 1,403,500 |
| Sep 16, 2025 | 1,833.00 | 1,846.00 | 1,811.50 | 1,814.50 | 1,814.50 | -0.49% | 1,403,500 |
| Sep 12, 2025 | 1,839.00 | 1,839.00 | 1,813.50 | 1,823.50 | 1,823.50 | 0.86% | 1,181,700 |
| Sep 11, 2025 | 1,796.50 | 1,811.00 | 1,787.50 | 1,808.00 | 1,808.00 | -0.17% | 1,181,700 |
| Sep 10, 2025 | 1,820.00 | 1,820.00 | 1,802.00 | 1,811.00 | 1,811.00 | -0.22% | 1,253,200 |
| Sep 9, 2025 | 1,840.50 | 1,855.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.89% | 1,081,700 |
| Sep 8, 2025 | 1,878.00 | 1,879.50 | 1,842.50 | 1,850.00 | 1,850.00 | -0.56% | 1,127,400 |
| Sep 5, 2025 | 1,852.50 | 1,870.00 | 1,841.00 | 1,860.50 | 1,860.50 | 1.75% | 1,032,600 |
| Sep 4, 2025 | 1,798.00 | 1,829.00 | 1,792.00 | 1,828.50 | 1,828.50 | 2.04% | 920,100 |
| Sep 3, 2025 | 1,775.00 | 1,808.00 | 1,774.50 | 1,792.00 | 1,792.00 | -0.14% | 1,046,100 |
| Sep 2, 2025 | 1,780.50 | 1,795.00 | 1,775.50 | 1,794.50 | 1,794.50 | 1.04% | 667,700 |
| Sep 1, 2025 | 1,787.00 | 1,800.50 | 1,764.00 | 1,776.00 | 1,776.00 | -1.96% | 810,800 |
| Aug 29, 2025 | 1,820.50 | 1,832.00 | 1,806.00 | 1,811.50 | 1,811.50 | -0.90% | 881,800 |
| Aug 28, 2025 | 1,753.00 | 1,834.50 | 1,745.50 | 1,828.00 | 1,828.00 | 4.28% | 1,760,900 |
| Aug 27, 2025 | 1,750.00 | 1,763.50 | 1,734.50 | 1,753.00 | 1,753.00 | 0.26% | 927,400 |
| Aug 26, 2025 | 1,718.50 | 1,758.00 | 1,707.50 | 1,748.50 | 1,748.50 | 1.60% | 1,440,100 |
| Aug 25, 2025 | 1,724.50 | 1,739.00 | 1,712.50 | 1,721.00 | 1,721.00 | 1.35% | 1,373,500 |
| Aug 22, 2025 | 1,668.50 | 1,698.00 | 1,665.50 | 1,698.00 | 1,698.00 | 1.77% | 1,110,500 |
| Aug 21, 2025 | 1,656.00 | 1,671.50 | 1,639.00 | 1,668.50 | 1,668.50 | -0.21% | 930,400 |
| Aug 20, 2025 | 1,693.00 | 1,699.00 | 1,665.00 | 1,672.00 | 1,672.00 | -0.56% | 904,200 |
| Aug 19, 2025 | 1,657.50 | 1,685.00 | 1,652.00 | 1,681.50 | 1,681.50 | 1.51% | 887,200 |
| Aug 18, 2025 | 1,644.50 | 1,656.50 | 1,630.50 | 1,656.50 | 1,656.50 | 1.31% | 765,500 |
| Aug 15, 2025 | 1,646.50 | 1,647.00 | 1,629.00 | 1,635.00 | 1,635.00 | -0.70% | 683,600 |
| Aug 14, 2025 | 1,668.00 | 1,676.50 | 1,639.50 | 1,646.50 | 1,646.50 | -2.02% | 832,000 |
| Aug 13, 2025 | 1,670.00 | 1,697.00 | 1,668.00 | 1,680.50 | 1,680.50 | 0.45% | 1,054,600 |
| Aug 12, 2025 | 1,675.00 | 1,685.00 | 1,666.00 | 1,673.00 | 1,673.00 | -0.12% | 1,072,600 |
| Aug 8, 2025 | 1,647.00 | 1,675.00 | 1,641.50 | 1,675.00 | 1,675.00 | 1.82% | 1,233,700 |
| Aug 7, 2025 | 1,628.50 | 1,658.50 | 1,621.50 | 1,645.00 | 1,645.00 | 0.98% | 956,700 |
| Aug 6, 2025 | 1,626.00 | 1,632.50 | 1,611.00 | 1,629.00 | 1,629.00 | 0.18% | 1,192,000 |
| Aug 5, 2025 | 1,602.00 | 1,642.50 | 1,596.00 | 1,626.00 | 1,626.00 | 0.77% | 1,224,700 |
| Aug 4, 2025 | 1,578.00 | 1,613.50 | 1,570.00 | 1,613.50 | 1,613.50 | -0.68% | 1,110,700 |
| Aug 1, 2025 | 1,619.00 | 1,647.00 | 1,609.50 | 1,624.50 | 1,624.50 | 1.53% | 2,209,600 |
| Jul 31, 2025 | 1,582.00 | 1,610.00 | 1,577.00 | 1,600.00 | 1,600.00 | 1.14% | 1,338,400 |
| Jul 30, 2025 | 1,560.00 | 1,583.50 | 1,554.50 | 1,582.00 | 1,582.00 | 0.86% | 1,015,700 |
| Jul 29, 2025 | 1,572.00 | 1,576.50 | 1,560.50 | 1,568.50 | 1,568.50 | -1.04% | 858,000 |
| Jul 28, 2025 | 1,569.00 | 1,589.50 | 1,564.00 | 1,585.00 | 1,585.00 | 0.89% | 769,500 |
| Jul 25, 2025 | 1,578.50 | 1,579.00 | 1,554.00 | 1,571.00 | 1,571.00 | -0.35% | 797,800 |
| Jul 24, 2025 | 1,580.00 | 1,587.00 | 1,563.50 | 1,576.50 | 1,576.50 | 0.35% | 1,080,900 |
| Jul 23, 2025 | 1,505.00 | 1,578.00 | 1,495.50 | 1,571.00 | 1,571.00 | 6.51% | 1,837,400 |
| Jul 22, 2025 | 1,496.00 | 1,506.50 | 1,467.00 | 1,475.00 | 1,475.00 | -1.57% | 785,900 |
| Jul 18, 2025 | 1,508.00 | 1,509.00 | 1,490.50 | 1,498.50 | 1,498.50 | 0.07% | 658,400 |
| Jul 17, 2025 | 1,487.00 | 1,497.50 | 1,479.50 | 1,497.50 | 1,497.50 | 0.34% | 583,600 |
| Jul 16, 2025 | 1,510.00 | 1,515.50 | 1,492.50 | 1,492.50 | 1,492.50 | -1.55% | 903,500 |
| Jul 15, 2025 | 1,520.00 | 1,526.50 | 1,510.00 | 1,516.00 | 1,516.00 | -0.23% | 665,500 |