Alps Alpine Co., Ltd. (TYO:6770)
Japan
· Delayed Price · Currency is JPY 2,083.50
-41.50 (-1.95%)
At close: Dec 5, 2025
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,114.00 | 2,147.00 | 2,060.50 | 2,083.50 | 2,083.50 | -1.95% | 1,433,100 |
| Dec 4, 2025 | 2,075.00 | 2,129.00 | 2,068.00 | 2,125.00 | 2,125.00 | 2.41% | 1,297,200 |
| Dec 3, 2025 | 2,082.00 | 2,091.50 | 2,055.50 | 2,075.00 | 2,075.00 | 1.74% | 1,263,800 |
| Dec 2, 2025 | 2,025.50 | 2,039.50 | 2,013.00 | 2,039.50 | 2,039.50 | 1.12% | 791,500 |
| Dec 1, 2025 | 2,031.00 | 2,042.50 | 2,013.00 | 2,017.00 | 2,017.00 | -0.52% | 620,900 |
| Nov 28, 2025 | 2,035.00 | 2,045.00 | 2,027.00 | 2,027.50 | 2,027.50 | -0.61% | 684,000 |
| Nov 27, 2025 | 2,041.50 | 2,043.50 | 2,024.50 | 2,040.00 | 2,040.00 | -0.07% | 1,517,300 |
| Nov 26, 2025 | 2,010.00 | 2,041.50 | 1,999.00 | 2,041.50 | 2,041.50 | 1.62% | 1,111,800 |
| Nov 25, 2025 | 2,020.50 | 2,024.00 | 1,983.00 | 2,009.00 | 2,009.00 | 1.26% | 1,084,200 |
| Nov 21, 2025 | 1,944.50 | 1,984.00 | 1,924.00 | 1,984.00 | 1,984.00 | -0.03% | 1,717,400 |
| Nov 20, 2025 | 1,968.00 | 1,993.50 | 1,950.50 | 1,984.50 | 1,984.50 | 3.25% | 1,101,400 |
| Nov 19, 2025 | 1,921.50 | 1,949.00 | 1,905.00 | 1,922.00 | 1,922.00 | -0.52% | 999,200 |
| Nov 18, 2025 | 1,948.00 | 1,961.00 | 1,921.00 | 1,932.00 | 1,932.00 | -1.00% | 1,855,200 |
| Nov 17, 2025 | 1,975.00 | 1,981.50 | 1,935.50 | 1,951.50 | 1,951.50 | -1.19% | 1,502,800 |
| Nov 14, 2025 | 1,967.50 | 1,975.00 | 1,943.00 | 1,975.00 | 1,975.00 | -0.40% | 1,497,100 |
| Nov 13, 2025 | 1,995.50 | 1,997.00 | 1,973.00 | 1,983.00 | 1,983.00 | -0.63% | 883,000 |
| Nov 12, 2025 | 1,977.00 | 2,019.50 | 1,973.00 | 1,995.50 | 1,995.50 | 1.14% | 2,215,800 |
| Nov 11, 2025 | 1,995.00 | 2,000.00 | 1,951.50 | 1,973.00 | 1,973.00 | -0.90% | 1,462,400 |
| Nov 10, 2025 | 1,975.50 | 1,991.00 | 1,955.00 | 1,991.00 | 1,991.00 | 0.03% | 1,712,100 |
| Nov 7, 2025 | 2,005.50 | 2,005.50 | 1,966.50 | 1,990.50 | 1,990.50 | -0.75% | 1,934,300 |
| Nov 6, 2025 | 2,047.00 | 2,051.50 | 1,987.50 | 2,005.50 | 2,005.50 | -1.18% | 3,757,600 |
| Nov 5, 2025 | 2,078.00 | 2,093.00 | 2,008.50 | 2,029.50 | 2,029.50 | -4.18% | 3,646,400 |
| Nov 4, 2025 | 2,100.00 | 2,277.50 | 2,100.00 | 2,118.00 | 2,118.00 | 8.84% | 5,908,600 |
| Oct 31, 2025 | 1,924.50 | 1,952.50 | 1,901.00 | 1,946.00 | 1,946.00 | 0.91% | 1,328,600 |
| Oct 30, 2025 | 1,884.00 | 1,929.00 | 1,881.00 | 1,928.50 | 1,928.50 | 2.28% | 993,900 |
| Oct 29, 2025 | 1,919.50 | 1,924.50 | 1,885.00 | 1,885.50 | 1,885.50 | -2.05% | 779,300 |
| Oct 28, 2025 | 1,940.00 | 1,948.00 | 1,917.00 | 1,925.00 | 1,925.00 | -1.74% | 607,500 |
| Oct 27, 2025 | 1,931.50 | 1,965.50 | 1,925.00 | 1,959.00 | 1,959.00 | 1.69% | 812,100 |
| Oct 24, 2025 | 1,926.50 | 1,943.00 | 1,916.50 | 1,926.50 | 1,926.50 | 0.86% | 743,300 |
| Oct 23, 2025 | 1,907.00 | 1,910.50 | 1,881.00 | 1,910.00 | 1,910.00 | -0.29% | 720,500 |
| Oct 22, 2025 | 1,891.00 | 1,926.50 | 1,891.00 | 1,915.50 | 1,915.50 | 0.95% | 683,500 |
| Oct 21, 2025 | 1,895.50 | 1,911.00 | 1,890.00 | 1,897.50 | 1,897.50 | 0.80% | 775,100 |
| Oct 20, 2025 | 1,873.00 | 1,893.50 | 1,857.00 | 1,882.50 | 1,882.50 | 2.14% | 620,700 |
| Oct 17, 2025 | 1,829.50 | 1,850.00 | 1,827.00 | 1,843.00 | 1,843.00 | -0.51% | 615,800 |
| Oct 16, 2025 | 1,869.00 | 1,874.00 | 1,842.00 | 1,852.50 | 1,852.50 | -0.80% | 949,400 |
| Oct 15, 2025 | 1,849.50 | 1,872.50 | 1,847.00 | 1,867.50 | 1,867.50 | 2.38% | 801,100 |
| Oct 14, 2025 | 1,850.50 | 1,885.50 | 1,819.00 | 1,824.00 | 1,824.00 | -3.47% | 1,237,400 |
| Oct 10, 2025 | 1,965.50 | 1,970.00 | 1,886.00 | 1,889.50 | 1,889.50 | -3.55% | 1,254,500 |
| Oct 9, 2025 | 1,948.50 | 1,962.50 | 1,936.00 | 1,959.00 | 1,959.00 | 0.26% | 674,800 |
| Oct 8, 2025 | 1,920.00 | 1,955.00 | 1,911.00 | 1,954.00 | 1,954.00 | 1.45% | 981,200 |
| Oct 7, 2025 | 1,913.00 | 1,952.50 | 1,895.00 | 1,926.00 | 1,926.00 | 2.09% | 1,294,400 |
| Oct 6, 2025 | 1,909.50 | 1,919.00 | 1,876.50 | 1,886.50 | 1,886.50 | 2.11% | 1,573,500 |
| Oct 3, 2025 | 1,860.00 | 1,860.00 | 1,837.00 | 1,847.50 | 1,847.50 | -0.51% | 1,022,900 |
| Oct 2, 2025 | 1,809.50 | 1,861.50 | 1,800.50 | 1,857.00 | 1,857.00 | 2.15% | 812,800 |
| Oct 1, 2025 | 1,854.50 | 1,854.50 | 1,809.00 | 1,818.00 | 1,818.00 | -3.12% | 954,900 |
| Sep 30, 2025 | 1,864.00 | 1,885.00 | 1,861.50 | 1,876.50 | 1,876.50 | -0.77% | 881,200 |
| Sep 29, 2025 | 1,917.00 | 1,917.50 | 1,881.50 | 1,891.00 | 1,891.00 | -2.63% | 989,300 |
| Sep 26, 2025 | 1,946.00 | 1,952.50 | 1,925.50 | 1,942.00 | 1,912.00 | 0.44% | 1,129,700 |
| Sep 25, 2025 | 1,920.00 | 1,944.00 | 1,910.00 | 1,933.50 | 1,903.63 | 1.42% | 1,070,500 |
| Sep 24, 2025 | 1,918.50 | 1,918.50 | 1,897.00 | 1,906.50 | 1,877.05 | -0.21% | 973,100 |