Alpico Holdings Co., Ltd. (TYO:297A)
Japan
· Delayed Price · Currency is JPY 244.00
+3.00 (1.24%)
At close: Mar 10, 2026
Alpico Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240.00 | 241.00 | 237.00 | 241.00 | 241.00 | -2.43% | 114,000 |
| Mar 6, 2026 | 246.00 | 247.00 | 244.00 | 247.00 | 247.00 | 0.41% | 34,400 |
| Mar 5, 2026 | 243.00 | 247.00 | 242.00 | 246.00 | 246.00 | 3.36% | 73,900 |
| Mar 4, 2026 | 245.00 | 246.00 | 237.00 | 238.00 | 238.00 | -3.64% | 297,200 |
| Mar 3, 2026 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | -1.20% | 158,400 |
| Mar 2, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | -0.40% | 100,000 |
| Feb 27, 2026 | 250.00 | 252.00 | 250.00 | 251.00 | 251.00 | 0.40% | 109,300 |
| Feb 26, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 64,000 |
| Feb 25, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 83,500 |
| Feb 24, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.79% | 92,900 |
| Feb 20, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | - | 49,900 |
| Feb 19, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | 0.80% | 106,200 |
| Feb 18, 2026 | 255.00 | 256.00 | 247.00 | 250.00 | 250.00 | -0.79% | 191,700 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.40% | 106,300 |
| Feb 16, 2026 | 250.00 | 252.00 | 249.00 | 251.00 | 251.00 | 1.21% | 183,700 |
| Feb 13, 2026 | 258.00 | 260.00 | 247.00 | 248.00 | 248.00 | -0.80% | 390,000 |
| Feb 12, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 2.46% | 194,800 |
| Feb 10, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 244.00 | 0.41% | 33,400 |
| Feb 9, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.41% | 49,800 |
| Feb 6, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.41% | 35,700 |
| Feb 5, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 245.00 | -0.41% | 76,900 |
| Feb 4, 2026 | 245.00 | 247.00 | 244.00 | 246.00 | 246.00 | 0.41% | 106,000 |
| Feb 3, 2026 | 247.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.81% | 108,500 |
| Feb 2, 2026 | 246.00 | 248.00 | 245.00 | 247.00 | 247.00 | 0.41% | 112,600 |
| Jan 30, 2026 | 241.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.07% | 110,000 |
| Jan 29, 2026 | 243.00 | 243.00 | 239.00 | 241.00 | 241.00 | - | 43,900 |
| Jan 28, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.82% | 102,900 |
| Jan 27, 2026 | 241.00 | 243.00 | 238.00 | 243.00 | 243.00 | 1.25% | 80,800 |
| Jan 26, 2026 | 240.00 | 241.00 | 237.00 | 240.00 | 240.00 | - | 105,700 |
| Jan 23, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 240.00 | - | 63,300 |
| Jan 22, 2026 | 237.00 | 241.00 | 237.00 | 240.00 | 240.00 | 1.69% | 122,700 |
| Jan 21, 2026 | 242.00 | 242.00 | 236.00 | 236.00 | 236.00 | -2.48% | 214,100 |
| Jan 20, 2026 | 249.00 | 249.00 | 242.00 | 242.00 | 242.00 | -1.22% | 198,400 |
| Jan 19, 2026 | 240.00 | 248.00 | 239.00 | 245.00 | 245.00 | 3.81% | 353,000 |
| Jan 16, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 0.43% | 45,200 |
| Jan 15, 2026 | 234.00 | 237.00 | 234.00 | 235.00 | 235.00 | 0.43% | 68,200 |
| Jan 14, 2026 | 234.00 | 235.00 | 233.00 | 234.00 | 234.00 | - | 83,700 |
| Jan 13, 2026 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | - | 105,600 |
| Jan 9, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 234.00 | - | 49,200 |
| Jan 8, 2026 | 234.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.43% | 147,100 |
| Jan 7, 2026 | 236.00 | 237.00 | 233.00 | 233.00 | 233.00 | -1.27% | 125,700 |
| Jan 6, 2026 | 237.00 | 237.00 | 234.00 | 236.00 | 236.00 | -0.42% | 107,600 |
| Jan 5, 2026 | 234.00 | 237.00 | 232.00 | 237.00 | 237.00 | 1.28% | 220,700 |
| Dec 30, 2025 | 235.00 | 236.00 | 231.00 | 234.00 | 234.00 | -0.85% | 183,400 |
| Dec 29, 2025 | 232.00 | 237.00 | 228.00 | 236.00 | 236.00 | 2.61% | 487,100 |
| Dec 26, 2025 | 233.00 | 241.00 | 227.00 | 230.00 | 230.00 | 5.99% | 2,571,000 |
| Dec 25, 2025 | 215.00 | 218.00 | 215.00 | 217.00 | 217.00 | 0.93% | 180,200 |
| Dec 24, 2025 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 109,200 |
| Dec 23, 2025 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 185,800 |
| Dec 22, 2025 | 214.00 | 216.00 | 214.00 | 215.00 | 215.00 | 0.47% | 145,700 |
| Dec 19, 2025 | 212.00 | 215.00 | 212.00 | 214.00 | 214.00 | - | 171,700 |
| Dec 18, 2025 | 214.00 | 216.00 | 213.00 | 214.00 | 214.00 | -0.47% | 130,000 |
| Dec 17, 2025 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 124,000 |
| Dec 16, 2025 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | - | 48,800 |
| Dec 15, 2025 | 215.00 | 218.00 | 215.00 | 215.00 | 215.00 | 0.47% | 106,200 |
| Dec 12, 2025 | 214.00 | 215.00 | 214.00 | 214.00 | 214.00 | - | 44,500 |
| Dec 11, 2025 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | -1.38% | 62,200 |
| Dec 10, 2025 | 215.00 | 217.00 | 214.00 | 217.00 | 217.00 | 1.40% | 109,200 |
| Dec 9, 2025 | 215.00 | 216.00 | 214.00 | 214.00 | 214.00 | -0.47% | 50,400 |
| Dec 8, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | -0.46% | 159,200 |
| Dec 5, 2025 | 214.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 78,200 |
| Dec 4, 2025 | 216.00 | 219.00 | 215.00 | 216.00 | 216.00 | - | 149,300 |
| Dec 3, 2025 | 219.00 | 220.00 | 214.00 | 216.00 | 216.00 | -2.26% | 219,400 |
| Dec 2, 2025 | 223.00 | 223.00 | 219.00 | 221.00 | 221.00 | -1.34% | 125,200 |
| Dec 1, 2025 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.45% | 76,300 |
| Nov 28, 2025 | 225.00 | 225.00 | 222.00 | 223.00 | 223.00 | 0.45% | 48,700 |
| Nov 27, 2025 | 221.00 | 223.00 | 221.00 | 222.00 | 222.00 | 0.91% | 62,100 |
| Nov 26, 2025 | 220.00 | 222.00 | 219.00 | 220.00 | 220.00 | - | 45,900 |
| Nov 25, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1.38% | 175,300 |
| Nov 21, 2025 | 215.00 | 218.00 | 212.00 | 217.00 | 217.00 | 0.46% | 219,000 |
| Nov 20, 2025 | 219.00 | 219.00 | 215.00 | 216.00 | 216.00 | -0.46% | 186,000 |
| Nov 19, 2025 | 218.00 | 219.00 | 214.00 | 217.00 | 217.00 | -0.91% | 292,000 |
| Nov 18, 2025 | 223.00 | 223.00 | 219.00 | 219.00 | 219.00 | -2.23% | 237,500 |
| Nov 17, 2025 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | -2.18% | 321,700 |
| Nov 14, 2025 | 230.00 | 233.00 | 228.00 | 229.00 | 229.00 | -1.72% | 212,900 |
| Nov 13, 2025 | 238.00 | 240.00 | 229.00 | 233.00 | 233.00 | -2.92% | 360,100 |
| Nov 12, 2025 | 234.00 | 242.00 | 234.00 | 240.00 | 240.00 | 2.56% | 214,000 |
| Nov 11, 2025 | 234.00 | 237.00 | 233.00 | 234.00 | 234.00 | - | 109,300 |
| Nov 10, 2025 | 231.00 | 234.00 | 231.00 | 234.00 | 234.00 | 1.30% | 47,300 |
| Nov 7, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | - | 22,000 |
| Nov 6, 2025 | 234.00 | 234.00 | 231.00 | 231.00 | 231.00 | 0.43% | 46,400 |
| Nov 5, 2025 | 233.00 | 233.00 | 228.00 | 230.00 | 230.00 | -2.13% | 92,400 |
| Nov 4, 2025 | 235.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 47,900 |
| Oct 31, 2025 | 233.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.86% | 179,900 |
| Oct 30, 2025 | 229.00 | 233.00 | 227.00 | 233.00 | 233.00 | 1.75% | 125,900 |
| Oct 29, 2025 | 231.00 | 231.00 | 226.00 | 229.00 | 229.00 | -0.87% | 119,900 |
| Oct 28, 2025 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | -0.86% | 92,200 |
| Oct 27, 2025 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | 0.87% | 214,700 |
| Oct 24, 2025 | 229.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.87% | 69,600 |
| Oct 23, 2025 | 230.00 | 232.00 | 229.00 | 229.00 | 229.00 | -0.43% | 105,700 |
| Oct 22, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 86,000 |
| Oct 21, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | - | 20,800 |
| Oct 20, 2025 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 0.44% | 76,600 |
| Oct 17, 2025 | 225.00 | 227.00 | 223.00 | 225.00 | 225.00 | -0.44% | 117,000 |
| Oct 16, 2025 | 227.00 | 229.00 | 226.00 | 226.00 | 226.00 | - | 188,400 |
| Oct 15, 2025 | 220.00 | 227.00 | 219.00 | 226.00 | 226.00 | 2.26% | 265,600 |
| Oct 14, 2025 | 222.00 | 223.00 | 218.00 | 221.00 | 221.00 | -1.78% | 438,200 |
| Oct 10, 2025 | 233.00 | 233.00 | 225.00 | 225.00 | 225.00 | -2.60% | 163,800 |
| Oct 9, 2025 | 231.00 | 233.00 | 230.00 | 231.00 | 231.00 | -0.43% | 139,800 |
| Oct 8, 2025 | 231.00 | 233.00 | 230.00 | 232.00 | 232.00 | 0.43% | 128,000 |