Alpico Holdings Co., Ltd. (TYO:297A)
Japan
· Delayed Price · Currency is JPY 229.00
-1.00 (-0.43%)
Last updated: Apr 28, 2026, 3:24 PM JST
Alpico Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 232.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.43% | 68,200 |
| Apr 27, 2026 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | - | 49,200 |
| Apr 24, 2026 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.43% | 69,200 |
| Apr 23, 2026 | 232.00 | 232.00 | 231.00 | 231.00 | 231.00 | -0.43% | 35,400 |
| Apr 22, 2026 | 232.00 | 233.00 | 232.00 | 232.00 | 232.00 | - | 17,100 |
| Apr 21, 2026 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | -0.43% | 36,400 |
| Apr 20, 2026 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.85% | 45,100 |
| Apr 17, 2026 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 0.86% | 25,100 |
| Apr 16, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | - | 22,100 |
| Apr 15, 2026 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 56,800 |
| Apr 14, 2026 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 21,200 |
| Apr 13, 2026 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 67,200 |
| Apr 10, 2026 | 235.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 57,700 |
| Apr 9, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.42% | 18,500 |
| Apr 8, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.85% | 38,000 |
| Apr 7, 2026 | 233.00 | 235.00 | 232.00 | 234.00 | 234.00 | - | 45,900 |
| Apr 6, 2026 | 232.00 | 234.00 | 231.00 | 234.00 | 234.00 | 0.86% | 55,700 |
| Apr 3, 2026 | 231.00 | 233.00 | 231.00 | 232.00 | 232.00 | - | 36,100 |
| Apr 2, 2026 | 235.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.43% | 48,700 |
| Apr 1, 2026 | 232.00 | 234.00 | 230.00 | 233.00 | 233.00 | 1.75% | 48,800 |
| Mar 31, 2026 | 231.00 | 233.00 | 229.00 | 229.00 | 229.00 | -0.87% | 60,300 |
| Mar 30, 2026 | 231.00 | 234.00 | 229.00 | 231.00 | 231.00 | -3.75% | 93,100 |
| Mar 27, 2026 | 243.00 | 243.00 | 240.00 | 240.00 | 235.00 | -0.41% | 119,300 |
| Mar 26, 2026 | 241.00 | 242.00 | 240.00 | 241.00 | 235.98 | - | 63,300 |
| Mar 25, 2026 | 243.00 | 243.00 | 240.00 | 241.00 | 235.98 | 0.84% | 41,600 |
| Mar 24, 2026 | 238.00 | 247.00 | 234.00 | 239.00 | 234.02 | 1.70% | 444,800 |
| Mar 23, 2026 | 237.00 | 238.00 | 234.00 | 235.00 | 230.10 | -1.26% | 138,200 |
| Mar 19, 2026 | 236.00 | 241.00 | 236.00 | 238.00 | 233.04 | -2.06% | 73,100 |
| Mar 18, 2026 | 240.00 | 243.00 | 239.00 | 243.00 | 237.94 | 2.53% | 31,700 |
| Mar 17, 2026 | 239.00 | 250.00 | 228.00 | 237.00 | 232.06 | - | 570,000 |
| Mar 16, 2026 | 237.00 | 238.00 | 236.00 | 237.00 | 232.06 | -0.42% | 75,900 |
| Mar 13, 2026 | 235.00 | 241.00 | 235.00 | 238.00 | 233.04 | -1.24% | 163,700 |
| Mar 12, 2026 | 245.00 | 245.00 | 241.00 | 241.00 | 235.98 | -2.03% | 61,500 |
| Mar 11, 2026 | 244.00 | 247.00 | 244.00 | 246.00 | 240.88 | 1.23% | 45,900 |
| Mar 10, 2026 | 243.00 | 246.00 | 241.00 | 243.00 | 237.94 | 0.83% | 95,000 |
| Mar 9, 2026 | 240.00 | 241.00 | 237.00 | 241.00 | 235.98 | -2.43% | 114,000 |
| Mar 6, 2026 | 246.00 | 247.00 | 244.00 | 247.00 | 241.85 | 0.41% | 34,400 |
| Mar 5, 2026 | 243.00 | 247.00 | 242.00 | 246.00 | 240.88 | 3.36% | 73,900 |
| Mar 4, 2026 | 245.00 | 246.00 | 237.00 | 238.00 | 233.04 | -3.64% | 297,200 |
| Mar 3, 2026 | 250.00 | 250.00 | 246.00 | 247.00 | 241.85 | -1.20% | 158,400 |
| Mar 2, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 244.79 | -0.40% | 100,000 |
| Feb 27, 2026 | 250.00 | 252.00 | 250.00 | 251.00 | 245.77 | 0.40% | 109,300 |
| Feb 26, 2026 | 250.00 | 251.00 | 249.00 | 250.00 | 244.79 | - | 64,000 |
| Feb 25, 2026 | 251.00 | 251.00 | 249.00 | 250.00 | 244.79 | - | 83,500 |
| Feb 24, 2026 | 252.00 | 253.00 | 250.00 | 250.00 | 244.79 | -0.79% | 92,900 |
| Feb 20, 2026 | 250.00 | 252.00 | 250.00 | 252.00 | 246.75 | - | 49,900 |
| Feb 19, 2026 | 250.00 | 252.00 | 248.00 | 252.00 | 246.75 | 0.80% | 106,200 |
| Feb 18, 2026 | 255.00 | 256.00 | 247.00 | 250.00 | 244.79 | -0.79% | 191,700 |
| Feb 17, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 246.75 | 0.40% | 106,300 |
| Feb 16, 2026 | 250.00 | 252.00 | 249.00 | 251.00 | 245.77 | 1.21% | 183,700 |
| Feb 13, 2026 | 258.00 | 260.00 | 247.00 | 248.00 | 242.83 | -0.80% | 390,000 |
| Feb 12, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 244.79 | 2.46% | 194,800 |
| Feb 10, 2026 | 244.00 | 246.00 | 244.00 | 244.00 | 238.92 | 0.41% | 33,400 |
| Feb 9, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 237.94 | -0.41% | 49,800 |
| Feb 6, 2026 | 246.00 | 246.00 | 244.00 | 244.00 | 238.92 | -0.41% | 35,700 |
| Feb 5, 2026 | 244.00 | 247.00 | 244.00 | 245.00 | 239.90 | -0.41% | 76,900 |
| Feb 4, 2026 | 245.00 | 247.00 | 244.00 | 246.00 | 240.88 | 0.41% | 106,000 |
| Feb 3, 2026 | 247.00 | 249.00 | 245.00 | 245.00 | 239.90 | -0.81% | 108,500 |
| Feb 2, 2026 | 246.00 | 248.00 | 245.00 | 247.00 | 241.85 | 0.41% | 112,600 |
| Jan 30, 2026 | 241.00 | 246.00 | 240.00 | 246.00 | 240.88 | 2.07% | 110,000 |
| Jan 29, 2026 | 243.00 | 243.00 | 239.00 | 241.00 | 235.98 | - | 43,900 |
| Jan 28, 2026 | 244.00 | 244.00 | 240.00 | 241.00 | 235.98 | -0.82% | 102,900 |
| Jan 27, 2026 | 241.00 | 243.00 | 238.00 | 243.00 | 237.94 | 1.25% | 80,800 |
| Jan 26, 2026 | 240.00 | 241.00 | 237.00 | 240.00 | 235.00 | - | 105,700 |
| Jan 23, 2026 | 240.00 | 240.00 | 238.00 | 240.00 | 235.00 | - | 63,300 |
| Jan 22, 2026 | 237.00 | 241.00 | 237.00 | 240.00 | 235.00 | 1.69% | 122,700 |
| Jan 21, 2026 | 242.00 | 242.00 | 236.00 | 236.00 | 231.08 | -2.48% | 214,100 |
| Jan 20, 2026 | 249.00 | 249.00 | 242.00 | 242.00 | 236.96 | -1.22% | 198,400 |
| Jan 19, 2026 | 240.00 | 248.00 | 239.00 | 245.00 | 239.90 | 3.81% | 353,000 |
| Jan 16, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 231.08 | 0.43% | 45,200 |
| Jan 15, 2026 | 234.00 | 237.00 | 234.00 | 235.00 | 230.10 | 0.43% | 68,200 |
| Jan 14, 2026 | 234.00 | 235.00 | 233.00 | 234.00 | 229.13 | - | 83,700 |
| Jan 13, 2026 | 236.00 | 237.00 | 233.00 | 234.00 | 229.13 | - | 105,600 |
| Jan 9, 2026 | 235.00 | 235.00 | 233.00 | 234.00 | 229.13 | - | 49,200 |
| Jan 8, 2026 | 234.00 | 235.00 | 231.00 | 234.00 | 229.13 | 0.43% | 147,100 |
| Jan 7, 2026 | 236.00 | 237.00 | 233.00 | 233.00 | 228.15 | -1.27% | 125,700 |
| Jan 6, 2026 | 237.00 | 237.00 | 234.00 | 236.00 | 231.08 | -0.42% | 107,600 |
| Jan 5, 2026 | 234.00 | 237.00 | 232.00 | 237.00 | 232.06 | 1.28% | 220,700 |
| Dec 30, 2025 | 235.00 | 236.00 | 231.00 | 234.00 | 229.13 | -0.85% | 183,400 |
| Dec 29, 2025 | 232.00 | 237.00 | 228.00 | 236.00 | 231.08 | 2.61% | 487,100 |
| Dec 26, 2025 | 233.00 | 241.00 | 227.00 | 230.00 | 225.21 | 5.99% | 2,571,000 |
| Dec 25, 2025 | 215.00 | 218.00 | 215.00 | 217.00 | 212.48 | 0.93% | 180,200 |
| Dec 24, 2025 | 214.00 | 216.00 | 214.00 | 215.00 | 210.52 | - | 109,200 |
| Dec 23, 2025 | 215.00 | 216.00 | 214.00 | 215.00 | 210.52 | - | 185,800 |
| Dec 22, 2025 | 214.00 | 216.00 | 214.00 | 215.00 | 210.52 | 0.47% | 145,700 |
| Dec 19, 2025 | 212.00 | 215.00 | 212.00 | 214.00 | 209.54 | - | 171,700 |
| Dec 18, 2025 | 214.00 | 216.00 | 213.00 | 214.00 | 209.54 | -0.47% | 130,000 |
| Dec 17, 2025 | 215.00 | 216.00 | 214.00 | 215.00 | 210.52 | - | 124,000 |
| Dec 16, 2025 | 215.00 | 216.00 | 215.00 | 215.00 | 210.52 | - | 48,800 |
| Dec 15, 2025 | 215.00 | 218.00 | 215.00 | 215.00 | 210.52 | 0.47% | 106,200 |
| Dec 12, 2025 | 214.00 | 215.00 | 214.00 | 214.00 | 209.54 | - | 44,500 |
| Dec 11, 2025 | 217.00 | 217.00 | 214.00 | 214.00 | 209.54 | -1.38% | 62,200 |
| Dec 10, 2025 | 215.00 | 217.00 | 214.00 | 217.00 | 212.48 | 1.40% | 109,200 |
| Dec 9, 2025 | 215.00 | 216.00 | 214.00 | 214.00 | 209.54 | -0.47% | 50,400 |
| Dec 8, 2025 | 216.00 | 216.00 | 215.00 | 215.00 | 210.52 | -0.46% | 159,200 |
| Dec 5, 2025 | 214.00 | 217.00 | 214.00 | 216.00 | 211.50 | - | 78,200 |
| Dec 4, 2025 | 216.00 | 219.00 | 215.00 | 216.00 | 211.50 | - | 149,300 |
| Dec 3, 2025 | 219.00 | 220.00 | 214.00 | 216.00 | 211.50 | -2.26% | 219,400 |
| Dec 2, 2025 | 223.00 | 223.00 | 219.00 | 221.00 | 216.40 | -1.34% | 125,200 |
| Dec 1, 2025 | 225.00 | 226.00 | 222.00 | 224.00 | 219.33 | 0.45% | 76,300 |