Skip to main content
Alps Alpine Co., Ltd. (TYO:6770)
Japan flag Japan · Delayed Price · Currency is JPY
2,328.00
+27.50 (1.20%)
Apr 28, 2026, 3:30 PM JST

Alps Alpine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,310.002,344.002,280.502,328.002,328.001.20%1,261,500
Apr 27, 20262,217.002,315.002,202.502,300.502,300.502.70%1,516,300
Apr 24, 20262,297.502,307.002,234.502,240.002,240.00-1.88%1,465,400
Apr 23, 20262,306.502,307.502,223.502,283.002,283.00-0.70%1,280,600
Apr 22, 20262,304.502,308.502,267.002,299.002,299.000.07%929,100
Apr 21, 20262,265.002,318.002,251.002,297.502,297.501.21%1,200,200
Apr 20, 20262,265.002,280.502,245.002,270.002,270.000.09%661,700
Apr 17, 20262,278.502,284.002,258.502,268.002,268.000.42%876,800
Apr 16, 20262,216.002,270.002,212.002,258.502,258.501.99%1,082,900
Apr 15, 20262,234.002,262.502,197.002,214.502,214.500.09%833,400
Apr 14, 20262,192.002,227.002,183.002,212.502,212.501.79%1,066,500
Apr 13, 20262,208.002,223.502,167.002,173.502,173.50-2.88%905,400
Apr 10, 20262,266.002,294.002,232.502,238.002,238.00-1.08%1,247,900
Apr 9, 20262,303.502,303.502,262.502,262.502,262.50-1.72%786,300
Apr 8, 20262,309.002,312.002,251.002,302.002,302.005.99%1,599,300
Apr 7, 20262,183.002,192.502,163.502,172.002,172.00-0.84%710,500
Apr 6, 20262,185.002,232.502,184.502,190.502,190.50-0.14%816,900
Apr 3, 20262,182.002,202.502,175.502,193.502,193.502.88%558,300
Apr 2, 20262,221.002,222.002,119.002,132.002,132.00-4.39%1,120,400
Apr 1, 20262,160.002,230.002,139.002,230.002,230.007.11%1,271,300
Mar 31, 20262,120.002,133.002,069.002,082.002,082.00-2.64%969,900
Mar 30, 20262,099.002,139.002,076.502,138.502,138.50-4.02%1,070,900
Mar 27, 20262,192.502,246.002,183.002,228.002,196.00-0.51%1,175,700
Mar 26, 20262,214.002,256.002,204.002,239.502,207.331.63%1,220,400
Mar 25, 20262,202.502,212.502,177.502,203.502,171.852.70%1,154,600
Mar 24, 20262,196.502,198.502,118.002,145.502,114.682.14%905,300
Mar 23, 20262,135.502,168.502,062.502,100.502,070.33-5.08%1,569,800
Mar 19, 20262,225.002,293.002,209.002,213.002,181.22-2.73%2,833,100
Mar 18, 20262,248.502,275.002,202.002,275.002,242.329.82%2,359,000
Mar 17, 20262,075.002,098.002,063.002,071.502,041.751.12%904,500
Mar 16, 20262,074.502,094.502,031.502,048.502,019.08-2.91%1,678,000
Mar 13, 20262,076.002,124.002,076.002,110.002,079.69-0.75%1,424,700
Mar 12, 20262,183.002,189.502,100.502,126.002,095.46-0.33%1,664,900
Mar 11, 20262,131.002,166.002,122.002,133.002,102.361.86%934,100
Mar 10, 20262,086.002,120.502,066.002,094.002,063.922.85%1,577,600
Mar 9, 20262,015.002,052.501,980.002,036.002,006.76-4.66%1,718,700
Mar 6, 20262,074.502,144.002,074.502,135.502,104.831.02%975,900
Mar 5, 20262,155.002,168.002,097.002,114.002,083.642.87%1,320,700
Mar 4, 20262,105.002,122.002,031.502,055.002,025.48-4.04%1,435,500
Mar 3, 20262,248.502,251.502,134.002,141.502,110.74-5.89%1,443,000
Mar 2, 20262,298.502,309.502,264.002,275.502,242.82-2.94%1,239,700
Feb 27, 20262,320.002,351.002,316.502,344.502,310.830.19%1,360,300
Feb 26, 20262,388.002,395.502,334.002,340.002,306.39-1.29%942,200
Feb 25, 20262,377.502,388.002,343.502,370.502,336.450.64%1,231,100
Feb 24, 20262,334.502,364.502,327.002,355.502,321.671.07%1,193,000
Feb 20, 20262,275.002,339.002,272.002,330.502,297.031.77%1,778,200
Feb 19, 20262,240.502,308.002,232.502,290.002,257.112.76%1,099,600
Feb 18, 20262,180.002,228.502,165.002,228.502,196.491.83%1,107,900
Feb 17, 20262,190.002,197.002,163.502,188.502,157.07-0.27%574,200
Feb 16, 20262,178.002,202.002,160.002,194.502,162.981.36%776,400
Feb 13, 20262,171.502,194.502,146.502,165.002,133.90-1.68%1,691,900
Feb 12, 20262,212.002,234.502,189.502,202.002,170.370.89%1,327,600
Feb 10, 20262,152.502,195.502,149.002,182.502,151.151.42%1,363,800
Feb 9, 20262,198.002,232.502,147.502,152.002,121.091.56%2,352,000
Feb 6, 20262,083.002,121.002,074.502,119.002,088.570.38%1,364,200
Feb 5, 20262,125.002,135.502,101.502,111.002,080.681.17%1,776,500
Feb 4, 20262,007.002,095.002,000.002,086.502,056.534.40%2,696,400
Feb 3, 20261,959.001,998.501,945.001,998.501,969.803.36%2,186,200
Feb 2, 20261,993.002,012.001,897.001,933.501,905.73-4.02%3,972,600
Jan 30, 20261,957.002,014.501,954.502,014.501,985.572.78%1,637,400
Jan 29, 20261,952.001,971.001,920.501,960.001,931.850.20%1,381,200
Jan 28, 20261,956.001,967.001,945.501,956.001,927.91-0.61%1,232,300
Jan 27, 20261,953.501,975.001,941.501,968.001,939.730.49%914,900
Jan 26, 20261,968.001,980.501,956.001,958.501,930.37-2.20%1,092,400
Jan 23, 20262,019.502,023.501,982.502,002.501,973.740.05%905,800
Jan 22, 20261,992.502,017.001,980.502,001.501,972.751.37%888,800
Jan 21, 20261,948.001,978.501,945.001,974.501,946.141.20%1,560,100
Jan 20, 20262,006.502,018.001,951.001,951.001,922.98-3.37%1,038,000
Jan 19, 20262,050.002,064.001,993.002,019.001,990.00-2.60%1,157,600
Jan 16, 20262,035.002,079.002,033.502,073.002,043.231.29%1,374,000
Jan 15, 20262,031.002,049.002,021.002,046.502,017.110.34%917,700
Jan 14, 20262,008.002,048.502,003.502,039.502,010.212.90%1,165,000
Jan 13, 20262,000.002,008.001,982.001,982.001,953.532.06%1,205,300
Jan 9, 20261,940.501,953.001,926.501,942.001,914.110.15%1,518,400
Jan 8, 20261,970.001,980.001,936.001,939.001,911.15-1.72%1,506,700
Jan 7, 20261,995.002,001.501,966.501,973.001,944.66-1.74%1,302,100
Jan 6, 20262,004.502,017.001,997.502,008.001,979.160.55%815,700
Jan 5, 20261,995.002,006.001,985.501,997.001,968.320.18%1,081,400
Dec 30, 20251,984.502,001.501,974.501,993.501,964.87-0.33%666,600
Dec 29, 20251,994.002,003.001,980.502,000.001,971.271.60%884,100
Dec 26, 20251,982.001,994.501,964.501,968.501,940.23-0.51%431,200
Dec 25, 20251,979.501,979.501,956.001,978.501,950.080.51%395,400
Dec 24, 20251,983.001,983.001,959.001,968.501,940.23-0.23%573,100
Dec 23, 20251,971.001,985.501,957.501,973.001,944.66-0.08%770,900
Dec 22, 20251,955.001,989.001,941.501,974.501,946.141.96%826,000
Dec 19, 20251,956.501,956.501,920.501,936.501,908.69-0.13%1,324,500
Dec 18, 20251,990.002,000.001,905.501,939.001,911.15-3.34%1,313,000
Dec 17, 20251,989.502,010.501,978.502,006.001,977.19-0.02%768,000
Dec 16, 20251,993.502,013.501,987.502,006.501,977.68-0.12%1,435,500
Dec 15, 20252,018.002,031.501,993.002,009.001,980.15-2.43%955,900
Dec 12, 20252,082.502,082.502,048.002,059.002,029.430.24%961,800
Dec 11, 20252,104.002,104.002,054.002,054.002,024.50-1.39%682,500
Dec 10, 20252,096.502,109.502,072.502,083.002,053.08-0.26%970,900
Dec 9, 20252,100.002,105.502,087.502,088.502,058.50-0.52%925,800
Dec 8, 20252,099.002,110.002,085.502,099.502,069.350.77%853,800
Dec 5, 20252,114.002,147.002,060.502,083.502,053.58-1.95%1,433,100
Dec 4, 20252,075.002,129.002,068.002,125.002,094.482.41%1,297,200
Dec 3, 20252,082.002,091.502,055.502,075.002,045.201.74%1,263,800
Dec 2, 20252,025.502,039.502,013.002,039.502,010.211.12%791,500
Dec 1, 20252,031.002,042.502,013.002,017.001,988.03-0.52%620,900