AltPlus Inc. (TYO:3672)
Japan
· Delayed Price · Currency is JPY 35.00
-1.00 (-2.78%)
Apr 28, 2026, 3:30 PM JST
AltPlus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 598,600 |
| Apr 27, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -5.26% | 1,038,600 |
| Apr 24, 2026 | 44.00 | 48.00 | 38.00 | 38.00 | 38.00 | -2.56% | 10,430,900 |
| Apr 23, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 631,200 |
| Apr 22, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 476,300 |
| Apr 21, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | -4.88% | 198,300 |
| Apr 20, 2026 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 174,200 |
| Apr 17, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 200,800 |
| Apr 16, 2026 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 2.56% | 452,700 |
| Apr 15, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 413,700 |
| Apr 14, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 213,900 |
| Apr 13, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 388,200 |
| Apr 10, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 648,400 |
| Apr 9, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 128,800 |
| Apr 8, 2026 | 39.00 | 41.00 | 38.00 | 40.00 | 40.00 | 2.56% | 662,300 |
| Apr 7, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 584,800 |
| Apr 6, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 286,800 |
| Apr 3, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | - | 522,300 |
| Apr 2, 2026 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.44% | 208,400 |
| Apr 1, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 569,900 |
| Mar 31, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 197,100 |
| Mar 30, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 204,600 |
| Mar 27, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 7.50% | 432,900 |
| Mar 26, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 339,300 |
| Mar 25, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 378,000 |
| Mar 24, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 295,700 |
| Mar 23, 2026 | 42.00 | 42.00 | 38.00 | 40.00 | 40.00 | -4.76% | 1,129,200 |
| Mar 19, 2026 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 112,400 |
| Mar 18, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 496,100 |
| Mar 17, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 83,500 |
| Mar 16, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 270,000 |
| Mar 13, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2.38% | 448,000 |
| Mar 12, 2026 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | -2.33% | 249,100 |
| Mar 11, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 309,000 |
| Mar 10, 2026 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 226,600 |
| Mar 9, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 211,000 |
| Mar 6, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 303,100 |
| Mar 5, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 7.50% | 320,200 |
| Mar 4, 2026 | 42.00 | 42.00 | 38.00 | 40.00 | 40.00 | -6.98% | 1,631,800 |
| Mar 3, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 1,193,700 |
| Mar 2, 2026 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 342,900 |
| Feb 27, 2026 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 955,400 |
| Feb 26, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 594,400 |
| Feb 25, 2026 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,144,500 |
| Feb 24, 2026 | 45.00 | 46.00 | 43.00 | 43.00 | 43.00 | -4.44% | 563,500 |
| Feb 20, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,155,100 |
| Feb 19, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 634,300 |
| Feb 18, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | -2.08% | 321,700 |
| Feb 17, 2026 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 844,300 |
| Feb 16, 2026 | 51.00 | 51.00 | 47.00 | 48.00 | 48.00 | 2.13% | 2,236,500 |
| Feb 13, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | -4.08% | 637,300 |
| Feb 12, 2026 | 47.00 | 49.00 | 46.00 | 49.00 | 49.00 | 4.26% | 1,015,300 |
| Feb 10, 2026 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | -2.08% | 993,800 |
| Feb 9, 2026 | 47.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 473,200 |
| Feb 6, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -4.17% | 381,500 |
| Feb 5, 2026 | 49.00 | 49.00 | 46.00 | 48.00 | 48.00 | - | 280,400 |
| Feb 4, 2026 | 47.00 | 49.00 | 46.00 | 48.00 | 48.00 | 2.13% | 826,600 |
| Feb 3, 2026 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | -4.08% | 528,700 |
| Feb 2, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | - | 810,400 |
| Jan 30, 2026 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | -3.92% | 971,700 |
| Jan 29, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 82,600 |
| Jan 28, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 279,100 |
| Jan 27, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 203,200 |
| Jan 26, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 815,300 |
| Jan 23, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 653,700 |
| Jan 22, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 635,200 |
| Jan 21, 2026 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | - | 1,101,800 |
| Jan 20, 2026 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | -1.89% | 280,000 |
| Jan 19, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 330,600 |
| Jan 16, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 339,900 |
| Jan 15, 2026 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | - | 726,500 |
| Jan 14, 2026 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | -1.85% | 593,000 |
| Jan 13, 2026 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 666,900 |
| Jan 9, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 797,800 |
| Jan 8, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 427,500 |
| Jan 7, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 494,600 |
| Jan 6, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 472,400 |
| Jan 5, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | - | 330,000 |
| Dec 30, 2025 | 51.00 | 57.00 | 51.00 | 54.00 | 54.00 | 1.89% | 878,300 |
| Dec 29, 2025 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 1.92% | 541,900 |
| Dec 26, 2025 | 52.00 | 54.00 | 51.00 | 52.00 | 52.00 | -1.89% | 882,700 |
| Dec 25, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 681,300 |
| Dec 24, 2025 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | 365,500 |
| Dec 23, 2025 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 324,000 |
| Dec 22, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 430,600 |
| Dec 19, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - | 169,100 |
| Dec 18, 2025 | 50.00 | 54.00 | 50.00 | 51.00 | 51.00 | 2.00% | 919,400 |
| Dec 17, 2025 | 57.00 | 57.00 | 50.00 | 50.00 | 50.00 | -12.28% | 1,812,300 |
| Dec 16, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 280,500 |
| Dec 15, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 551,100 |
| Dec 12, 2025 | 61.00 | 61.00 | 56.00 | 57.00 | 57.00 | -6.56% | 566,700 |
| Dec 11, 2025 | 57.00 | 61.00 | 56.00 | 61.00 | 61.00 | 7.02% | 760,200 |
| Dec 10, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 608,900 |
| Dec 9, 2025 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | - | 187,600 |
| Dec 8, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 307,700 |
| Dec 5, 2025 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 110,200 |
| Dec 4, 2025 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 208,000 |
| Dec 3, 2025 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 538,200 |
| Dec 2, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 193,900 |
| Dec 1, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 361,000 |