Skip to main content
Alps Alpine Co., Ltd. (TYO:6770)
Japan flag Japan · Delayed Price · Currency is JPY
2,036.00
-99.50 (-4.66%)
At close: Mar 9, 2026

Alps Alpine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,074.502,144.002,074.502,135.502,135.501.02%975,900
Mar 5, 20262,155.002,168.002,097.002,114.002,114.002.87%1,320,700
Mar 4, 20262,105.002,122.002,031.502,055.002,055.00-4.04%1,435,500
Mar 3, 20262,248.502,251.502,134.002,141.502,141.50-5.89%1,443,000
Mar 2, 20262,298.502,309.502,264.002,275.502,275.50-2.94%1,239,700
Feb 27, 20262,320.002,351.002,316.502,344.502,344.500.19%1,360,300
Feb 26, 20262,388.002,395.502,334.002,340.002,340.00-1.29%942,200
Feb 25, 20262,377.502,388.002,343.502,370.502,370.500.64%1,231,100
Feb 24, 20262,334.502,364.502,327.002,355.502,355.501.07%1,193,000
Feb 20, 20262,275.002,339.002,272.002,330.502,330.501.77%1,778,200
Feb 19, 20262,240.502,308.002,232.502,290.002,290.002.76%1,099,600
Feb 18, 20262,180.002,228.502,165.002,228.502,228.501.83%1,107,900
Feb 17, 20262,190.002,197.002,163.502,188.502,188.50-0.27%574,200
Feb 16, 20262,178.002,202.002,160.002,194.502,194.501.36%776,400
Feb 13, 20262,171.502,194.502,146.502,165.002,165.00-1.68%1,691,900
Feb 12, 20262,212.002,234.502,189.502,202.002,202.000.89%1,327,600
Feb 10, 20262,152.502,195.502,149.002,182.502,182.501.42%1,363,800
Feb 9, 20262,198.002,232.502,147.502,152.002,152.001.56%2,352,000
Feb 6, 20262,083.002,121.002,074.502,119.002,119.000.38%1,364,200
Feb 5, 20262,125.002,135.502,101.502,111.002,111.001.17%1,776,500
Feb 4, 20262,007.002,095.002,000.002,086.502,086.504.40%2,696,400
Feb 3, 20261,959.001,998.501,945.001,998.501,998.503.36%2,186,200
Feb 2, 20261,993.002,012.001,897.001,933.501,933.50-4.02%3,972,600
Jan 30, 20261,957.002,014.501,954.502,014.502,014.502.78%1,637,400
Jan 29, 20261,952.001,971.001,920.501,960.001,960.000.20%1,381,200
Jan 28, 20261,956.001,967.001,945.501,956.001,956.00-0.61%1,232,300
Jan 27, 20261,953.501,975.001,941.501,968.001,968.000.49%914,900
Jan 26, 20261,968.001,980.501,956.001,958.501,958.50-2.20%1,092,400
Jan 23, 20262,019.502,023.501,982.502,002.502,002.500.05%905,800
Jan 22, 20261,992.502,017.001,980.502,001.502,001.501.37%888,800
Jan 21, 20261,948.001,978.501,945.001,974.501,974.501.20%1,560,100
Jan 20, 20262,006.502,018.001,951.001,951.001,951.00-3.37%1,038,000
Jan 19, 20262,050.002,064.001,993.002,019.002,019.00-2.60%1,157,600
Jan 16, 20262,035.002,079.002,033.502,073.002,073.001.29%1,374,000
Jan 15, 20262,031.002,049.002,021.002,046.502,046.500.34%917,700
Jan 14, 20262,008.002,048.502,003.502,039.502,039.502.90%1,165,000
Jan 13, 20262,000.002,008.001,982.001,982.001,982.002.06%1,205,300
Jan 9, 20261,940.501,953.001,926.501,942.001,942.000.15%1,518,400
Jan 8, 20261,970.001,980.001,936.001,939.001,939.00-1.72%1,506,700
Jan 7, 20261,995.002,001.501,966.501,973.001,973.00-1.74%1,302,100
Jan 6, 20262,004.502,017.001,997.502,008.002,008.000.55%815,700
Jan 5, 20261,995.002,006.001,985.501,997.001,997.000.18%1,081,400
Dec 30, 20251,984.502,001.501,974.501,993.501,993.50-0.33%666,600
Dec 29, 20251,994.002,003.001,980.502,000.002,000.001.60%884,100
Dec 26, 20251,982.001,994.501,964.501,968.501,968.50-0.51%431,200
Dec 25, 20251,979.501,979.501,956.001,978.501,978.500.51%395,400
Dec 24, 20251,983.001,983.001,959.001,968.501,968.50-0.23%573,100
Dec 23, 20251,971.001,985.501,957.501,973.001,973.00-0.08%770,900
Dec 22, 20251,955.001,989.001,941.501,974.501,974.501.96%826,000
Dec 19, 20251,956.501,956.501,920.501,936.501,936.50-0.13%1,324,500
Dec 18, 20251,990.002,000.001,905.501,939.001,939.00-3.34%1,313,000
Dec 17, 20251,989.502,010.501,978.502,006.002,006.00-0.02%768,000
Dec 16, 20251,993.502,013.501,987.502,006.502,006.50-0.12%1,435,500
Dec 15, 20252,018.002,031.501,993.002,009.002,009.00-2.43%955,900
Dec 12, 20252,082.502,082.502,048.002,059.002,059.000.24%961,800
Dec 11, 20252,104.002,104.002,054.002,054.002,054.00-1.39%682,500
Dec 10, 20252,096.502,109.502,072.502,083.002,083.00-0.26%970,900
Dec 9, 20252,100.002,105.502,087.502,088.502,088.50-0.52%925,800
Dec 8, 20252,099.002,110.002,085.502,099.502,099.500.77%853,800
Dec 5, 20252,114.002,147.002,060.502,083.502,083.50-1.95%1,433,100
Dec 4, 20252,075.002,129.002,068.002,125.002,125.002.41%1,297,200
Dec 3, 20252,082.002,091.502,055.502,075.002,075.001.74%1,263,800
Dec 2, 20252,025.502,039.502,013.002,039.502,039.501.12%791,500
Dec 1, 20252,031.002,042.502,013.002,017.002,017.00-0.52%620,900
Nov 28, 20252,035.002,045.002,027.002,027.502,027.50-0.61%684,000
Nov 27, 20252,041.502,043.502,024.502,040.002,040.00-0.07%1,517,300
Nov 26, 20252,010.002,041.501,999.002,041.502,041.501.62%1,111,800
Nov 25, 20252,020.502,024.001,983.002,009.002,009.001.26%1,084,200
Nov 21, 20251,944.501,984.001,924.001,984.001,984.00-0.03%1,717,400
Nov 20, 20251,968.001,993.501,950.501,984.501,984.503.25%1,101,400
Nov 19, 20251,921.501,949.001,905.001,922.001,922.00-0.52%999,200
Nov 18, 20251,948.001,961.001,921.001,932.001,932.00-1.00%1,855,200
Nov 17, 20251,975.001,981.501,935.501,951.501,951.50-1.19%1,502,800
Nov 14, 20251,967.501,975.001,943.001,975.001,975.00-0.40%1,497,100
Nov 13, 20251,995.501,997.001,973.001,983.001,983.00-0.63%883,000
Nov 12, 20251,977.002,019.501,973.001,995.501,995.501.14%2,215,800
Nov 11, 20251,995.002,000.001,951.501,973.001,973.00-0.90%1,462,400
Nov 10, 20251,975.501,991.001,955.001,991.001,991.000.03%1,712,100
Nov 7, 20252,005.502,005.501,966.501,990.501,990.50-0.75%1,934,300
Nov 6, 20252,047.002,051.501,987.502,005.502,005.50-1.18%3,757,600
Nov 5, 20252,078.002,093.002,008.502,029.502,029.50-4.18%3,646,400
Nov 4, 20252,100.002,277.502,100.002,118.002,118.008.84%5,908,600
Oct 31, 20251,924.501,952.501,901.001,946.001,946.000.91%1,328,600
Oct 30, 20251,884.001,929.001,881.001,928.501,928.502.28%993,900
Oct 29, 20251,919.501,924.501,885.001,885.501,885.50-2.05%779,300
Oct 28, 20251,940.001,948.001,917.001,925.001,925.00-1.74%607,500
Oct 27, 20251,931.501,965.501,925.001,959.001,959.001.69%812,100
Oct 24, 20251,926.501,943.001,916.501,926.501,926.500.86%743,300
Oct 23, 20251,907.001,910.501,881.001,910.001,910.00-0.29%720,500
Oct 22, 20251,891.001,926.501,891.001,915.501,915.500.95%683,500
Oct 21, 20251,895.501,911.001,890.001,897.501,897.500.80%775,100
Oct 20, 20251,873.001,893.501,857.001,882.501,882.502.14%620,700
Oct 17, 20251,829.501,850.001,827.001,843.001,843.00-0.51%615,800
Oct 16, 20251,869.001,874.001,842.001,852.501,852.50-0.80%949,400
Oct 15, 20251,849.501,872.501,847.001,867.501,867.502.38%801,100
Oct 14, 20251,850.501,885.501,819.001,824.001,824.00-3.47%1,237,400
Oct 10, 20251,965.501,970.001,886.001,889.501,889.50-3.55%1,254,500
Oct 9, 20251,948.501,962.501,936.001,959.001,959.000.26%674,800
Oct 8, 20251,920.001,955.001,911.001,954.001,954.001.45%981,200
Oct 7, 20251,913.001,952.501,895.001,926.001,926.002.09%1,294,400