AP Holdings Co.,Ltd. (TYO:3175)
Japan
· Delayed Price · Currency is JPY 966.00
-2.00 (-0.21%)
Mar 10, 2026, 3:30 PM JST
AP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 950.00 | 976.00 | 950.00 | 968.00 | 968.00 | -1.63% | 53,300 |
| Mar 6, 2026 | 976.00 | 984.00 | 976.00 | 984.00 | 984.00 | 0.82% | 8,400 |
| Mar 5, 2026 | 984.00 | 984.00 | 974.00 | 976.00 | 976.00 | -0.10% | 17,200 |
| Mar 4, 2026 | 960.00 | 979.00 | 955.00 | 977.00 | 977.00 | 1.56% | 38,800 |
| Mar 3, 2026 | 980.00 | 980.00 | 962.00 | 962.00 | 962.00 | -1.84% | 34,200 |
| Mar 2, 2026 | 989.00 | 990.00 | 980.00 | 980.00 | 980.00 | -1.11% | 40,500 |
| Feb 27, 2026 | 993.00 | 995.00 | 990.00 | 991.00 | 991.00 | -0.40% | 25,500 |
| Feb 26, 2026 | 993.00 | 998.00 | 991.00 | 995.00 | 995.00 | 0.30% | 9,900 |
| Feb 25, 2026 | 996.00 | 998.00 | 990.00 | 992.00 | 992.00 | -0.40% | 20,800 |
| Feb 24, 2026 | 998.00 | 998.00 | 996.00 | 996.00 | 996.00 | - | 14,500 |
| Feb 20, 2026 | 997.00 | 1,000.00 | 996.00 | 996.00 | 996.00 | -0.40% | 7,500 |
| Feb 19, 2026 | 1,001.00 | 1,001.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 14,300 |
| Feb 18, 2026 | 999.00 | 1,000.00 | 997.00 | 999.00 | 999.00 | 0.20% | 16,400 |
| Feb 17, 2026 | 1,000.00 | 1,000.00 | 997.00 | 997.00 | 997.00 | -0.30% | 11,600 |
| Feb 16, 2026 | 1,000.00 | 1,001.00 | 997.00 | 1,000.00 | 1,000.00 | - | 21,200 |
| Feb 13, 2026 | 994.00 | 1,000.00 | 994.00 | 1,000.00 | 1,000.00 | 0.60% | 14,500 |
| Feb 12, 2026 | 996.00 | 997.00 | 994.00 | 994.00 | 994.00 | -0.20% | 12,700 |
| Feb 10, 2026 | 998.00 | 999.00 | 995.00 | 996.00 | 996.00 | 0.10% | 10,800 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.40% | 20,200 |
| Feb 6, 2026 | 994.00 | 999.00 | 991.00 | 999.00 | 999.00 | 1.01% | 23,400 |
| Feb 5, 2026 | 990.00 | 991.00 | 986.00 | 989.00 | 989.00 | 0.30% | 6,700 |
| Feb 4, 2026 | 991.00 | 991.00 | 986.00 | 986.00 | 986.00 | -0.50% | 12,700 |
| Feb 3, 2026 | 991.00 | 991.00 | 986.00 | 991.00 | 991.00 | - | 13,000 |
| Feb 2, 2026 | 990.00 | 994.00 | 988.00 | 991.00 | 991.00 | 0.30% | 18,300 |
| Jan 30, 2026 | 980.00 | 988.00 | 980.00 | 988.00 | 988.00 | 0.82% | 11,200 |
| Jan 29, 2026 | 982.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.20% | 7,800 |
| Jan 28, 2026 | 985.00 | 985.00 | 982.00 | 982.00 | 982.00 | -0.20% | 7,700 |
| Jan 27, 2026 | 980.00 | 984.00 | 980.00 | 984.00 | 984.00 | 0.41% | 11,300 |
| Jan 26, 2026 | 983.00 | 985.00 | 980.00 | 980.00 | 980.00 | -0.31% | 14,700 |
| Jan 23, 2026 | 979.00 | 984.00 | 974.00 | 983.00 | 983.00 | 0.41% | 13,800 |
| Jan 22, 2026 | 973.00 | 979.00 | 972.00 | 979.00 | 979.00 | 0.72% | 7,600 |
| Jan 21, 2026 | 975.00 | 975.00 | 972.00 | 972.00 | 972.00 | -0.31% | 7,900 |
| Jan 20, 2026 | 975.00 | 975.00 | 970.00 | 975.00 | 975.00 | 0.41% | 10,100 |
| Jan 19, 2026 | 972.00 | 974.00 | 970.00 | 971.00 | 971.00 | -0.31% | 12,100 |
| Jan 16, 2026 | 970.00 | 974.00 | 969.00 | 974.00 | 974.00 | 0.52% | 11,600 |
| Jan 15, 2026 | 969.00 | 970.00 | 966.00 | 969.00 | 969.00 | 0.21% | 10,200 |
| Jan 14, 2026 | 968.00 | 968.00 | 965.00 | 967.00 | 967.00 | 0.10% | 5,200 |
| Jan 13, 2026 | 967.00 | 969.00 | 965.00 | 966.00 | 966.00 | 0.10% | 13,700 |
| Jan 9, 2026 | 963.00 | 965.00 | 962.00 | 965.00 | 965.00 | 0.31% | 8,600 |
| Jan 8, 2026 | 961.00 | 962.00 | 960.00 | 962.00 | 962.00 | 0.10% | 6,800 |
| Jan 7, 2026 | 958.00 | 962.00 | 957.00 | 961.00 | 961.00 | 0.31% | 11,300 |
| Jan 6, 2026 | 960.00 | 960.00 | 956.00 | 958.00 | 958.00 | 0.10% | 8,200 |
| Jan 5, 2026 | 960.00 | 962.00 | 957.00 | 957.00 | 957.00 | -0.31% | 14,500 |
| Dec 30, 2025 | 958.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.31% | 8,800 |
| Dec 29, 2025 | 951.00 | 957.00 | 950.00 | 957.00 | 957.00 | 0.95% | 12,400 |
| Dec 26, 2025 | 951.00 | 952.00 | 948.00 | 948.00 | 948.00 | -0.21% | 13,900 |
| Dec 25, 2025 | 950.00 | 952.00 | 950.00 | 950.00 | 950.00 | -0.11% | 8,500 |
| Dec 24, 2025 | 950.00 | 952.00 | 950.00 | 951.00 | 951.00 | 0.11% | 13,200 |
| Dec 23, 2025 | 951.00 | 952.00 | 950.00 | 950.00 | 950.00 | -0.11% | 7,600 |
| Dec 22, 2025 | 954.00 | 955.00 | 951.00 | 951.00 | 951.00 | -0.31% | 9,900 |
| Dec 19, 2025 | 954.00 | 957.00 | 952.00 | 954.00 | 954.00 | - | 11,200 |
| Dec 18, 2025 | 955.00 | 956.00 | 954.00 | 954.00 | 954.00 | -0.21% | 8,400 |
| Dec 17, 2025 | 959.00 | 959.00 | 956.00 | 956.00 | 956.00 | -0.10% | 5,800 |
| Dec 16, 2025 | 958.00 | 959.00 | 957.00 | 957.00 | 957.00 | -0.10% | 6,800 |
| Dec 15, 2025 | 960.00 | 960.00 | 958.00 | 958.00 | 958.00 | - | 8,800 |
| Dec 12, 2025 | 959.00 | 960.00 | 956.00 | 958.00 | 958.00 | - | 9,200 |
| Dec 11, 2025 | 960.00 | 960.00 | 957.00 | 958.00 | 958.00 | 0.10% | 8,100 |
| Dec 10, 2025 | 960.00 | 960.00 | 957.00 | 957.00 | 957.00 | -0.31% | 8,100 |
| Dec 9, 2025 | 956.00 | 960.00 | 956.00 | 960.00 | 960.00 | 0.10% | 7,400 |
| Dec 8, 2025 | 959.00 | 960.00 | 952.00 | 959.00 | 959.00 | 0.74% | 16,000 |
| Dec 5, 2025 | 960.00 | 960.00 | 952.00 | 952.00 | 952.00 | -0.83% | 8,000 |
| Dec 4, 2025 | 955.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.31% | 4,400 |
| Dec 3, 2025 | 955.00 | 959.00 | 955.00 | 957.00 | 957.00 | -0.10% | 4,100 |
| Dec 2, 2025 | 957.00 | 960.00 | 955.00 | 958.00 | 958.00 | -0.10% | 4,600 |
| Dec 1, 2025 | 960.00 | 960.00 | 956.00 | 959.00 | 959.00 | -0.10% | 7,900 |
| Nov 28, 2025 | 958.00 | 960.00 | 955.00 | 960.00 | 960.00 | 0.42% | 10,000 |
| Nov 27, 2025 | 952.00 | 959.00 | 951.00 | 956.00 | 956.00 | 0.42% | 8,200 |
| Nov 26, 2025 | 955.00 | 960.00 | 952.00 | 952.00 | 952.00 | -0.21% | 6,400 |
| Nov 25, 2025 | 954.00 | 955.00 | 950.00 | 954.00 | 954.00 | 0.42% | 5,300 |
| Nov 21, 2025 | 948.00 | 953.00 | 948.00 | 950.00 | 950.00 | 0.21% | 4,600 |
| Nov 20, 2025 | 948.00 | 953.00 | 948.00 | 948.00 | 948.00 | - | 3,600 |
| Nov 19, 2025 | 958.00 | 958.00 | 948.00 | 948.00 | 948.00 | -0.21% | 5,900 |
| Nov 18, 2025 | 954.00 | 959.00 | 950.00 | 950.00 | 950.00 | -0.31% | 7,700 |
| Nov 17, 2025 | 970.00 | 973.00 | 951.00 | 953.00 | 953.00 | -1.14% | 15,500 |
| Nov 14, 2025 | 947.00 | 964.00 | 947.00 | 964.00 | 964.00 | 1.69% | 11,700 |
| Nov 13, 2025 | 952.00 | 954.00 | 948.00 | 948.00 | 948.00 | -0.21% | 4,600 |
| Nov 12, 2025 | 948.00 | 955.00 | 945.00 | 950.00 | 950.00 | 0.21% | 8,400 |
| Nov 11, 2025 | 948.00 | 950.00 | 948.00 | 948.00 | 948.00 | - | 4,100 |
| Nov 10, 2025 | 944.00 | 949.00 | 943.00 | 948.00 | 948.00 | 0.32% | 6,000 |
| Nov 7, 2025 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | 0.32% | 3,800 |
| Nov 6, 2025 | 943.00 | 944.00 | 942.00 | 942.00 | 942.00 | -0.11% | 2,600 |
| Nov 5, 2025 | 942.00 | 945.00 | 940.00 | 943.00 | 943.00 | -0.21% | 5,400 |
| Nov 4, 2025 | 944.00 | 945.00 | 941.00 | 945.00 | 945.00 | 0.11% | 6,100 |
| Oct 31, 2025 | 947.00 | 947.00 | 944.00 | 944.00 | 944.00 | -0.32% | 4,600 |
| Oct 30, 2025 | 946.00 | 949.00 | 944.00 | 947.00 | 947.00 | 0.32% | 5,000 |
| Oct 29, 2025 | 950.00 | 950.00 | 944.00 | 944.00 | 944.00 | - | 4,500 |
| Oct 28, 2025 | 945.00 | 948.00 | 944.00 | 944.00 | 944.00 | -0.32% | 6,300 |
| Oct 27, 2025 | 948.00 | 949.00 | 945.00 | 947.00 | 947.00 | 0.32% | 5,900 |
| Oct 24, 2025 | 948.00 | 948.00 | 944.00 | 944.00 | 944.00 | -0.11% | 5,000 |
| Oct 23, 2025 | 946.00 | 948.00 | 945.00 | 945.00 | 945.00 | -0.11% | 5,000 |
| Oct 22, 2025 | 942.00 | 946.00 | 941.00 | 946.00 | 946.00 | 0.42% | 5,600 |
| Oct 21, 2025 | 945.00 | 945.00 | 942.00 | 942.00 | 942.00 | -0.21% | 4,800 |
| Oct 20, 2025 | 945.00 | 945.00 | 942.00 | 944.00 | 944.00 | 0.32% | 6,400 |
| Oct 17, 2025 | 941.00 | 944.00 | 940.00 | 941.00 | 941.00 | -0.32% | 4,600 |
| Oct 16, 2025 | 944.00 | 945.00 | 941.00 | 944.00 | 944.00 | 0.11% | 5,900 |
| Oct 15, 2025 | 947.00 | 947.00 | 939.00 | 943.00 | 943.00 | 0.53% | 4,300 |
| Oct 14, 2025 | 940.00 | 943.00 | 938.00 | 938.00 | 938.00 | -0.85% | 12,900 |
| Oct 10, 2025 | 950.00 | 951.00 | 944.00 | 946.00 | 946.00 | -0.21% | 11,500 |
| Oct 9, 2025 | 949.00 | 949.00 | 943.00 | 948.00 | 948.00 | 0.96% | 10,500 |
| Oct 8, 2025 | 934.00 | 941.00 | 934.00 | 939.00 | 939.00 | 0.54% | 7,500 |