AlphaPolis Co., Ltd. (TYO:9467)
Japan
· Delayed Price · Currency is JPY 1,566.00
-34.00 (-2.13%)
At close: Dec 5, 2025
AlphaPolis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,600.00 | 1,609.00 | 1,538.00 | 1,566.00 | 1,566.00 | -2.13% | 99,600 |
| Dec 4, 2025 | 1,598.00 | 1,628.00 | 1,598.00 | 1,600.00 | 1,600.00 | -0.19% | 64,500 |
| Dec 3, 2025 | 1,603.00 | 1,629.00 | 1,585.00 | 1,603.00 | 1,603.00 | 0.69% | 87,900 |
| Dec 2, 2025 | 1,605.00 | 1,615.00 | 1,584.00 | 1,592.00 | 1,592.00 | -1.00% | 90,100 |
| Dec 1, 2025 | 1,670.00 | 1,670.00 | 1,577.00 | 1,608.00 | 1,608.00 | -2.60% | 168,500 |
| Nov 28, 2025 | 1,649.00 | 1,668.00 | 1,635.00 | 1,651.00 | 1,651.00 | -0.18% | 73,400 |
| Nov 27, 2025 | 1,618.00 | 1,665.00 | 1,618.00 | 1,654.00 | 1,654.00 | 1.72% | 119,900 |
| Nov 26, 2025 | 1,567.00 | 1,660.00 | 1,567.00 | 1,626.00 | 1,626.00 | 3.77% | 168,900 |
| Nov 25, 2025 | 1,582.00 | 1,586.00 | 1,527.00 | 1,567.00 | 1,567.00 | -1.07% | 134,200 |
| Nov 21, 2025 | 1,439.00 | 1,607.00 | 1,439.00 | 1,584.00 | 1,584.00 | 8.57% | 354,500 |
| Nov 20, 2025 | 1,480.00 | 1,483.00 | 1,441.00 | 1,459.00 | 1,459.00 | -0.41% | 136,200 |
| Nov 19, 2025 | 1,452.00 | 1,494.00 | 1,449.00 | 1,465.00 | 1,465.00 | 2.38% | 150,600 |
| Nov 18, 2025 | 1,445.00 | 1,463.00 | 1,422.00 | 1,431.00 | 1,431.00 | -1.31% | 143,000 |
| Nov 17, 2025 | 1,451.00 | 1,475.00 | 1,422.00 | 1,450.00 | 1,450.00 | 1.40% | 186,200 |
| Nov 14, 2025 | 1,551.00 | 1,564.00 | 1,417.00 | 1,430.00 | 1,430.00 | -8.04% | 470,100 |
| Nov 13, 2025 | 1,549.00 | 1,584.00 | 1,530.00 | 1,555.00 | 1,555.00 | 0.58% | 290,700 |
| Nov 12, 2025 | 1,528.00 | 1,560.00 | 1,528.00 | 1,546.00 | 1,546.00 | 1.18% | 110,500 |
| Nov 11, 2025 | 1,528.00 | 1,540.00 | 1,513.00 | 1,528.00 | 1,528.00 | 0.59% | 60,000 |
| Nov 10, 2025 | 1,506.00 | 1,523.00 | 1,492.00 | 1,519.00 | 1,519.00 | 0.80% | 43,600 |
| Nov 7, 2025 | 1,513.00 | 1,528.00 | 1,489.00 | 1,507.00 | 1,507.00 | -0.40% | 63,300 |
| Nov 6, 2025 | 1,504.00 | 1,528.00 | 1,498.00 | 1,513.00 | 1,513.00 | 0.27% | 63,300 |
| Nov 5, 2025 | 1,463.00 | 1,512.00 | 1,435.00 | 1,509.00 | 1,509.00 | 3.14% | 127,800 |
| Nov 4, 2025 | 1,530.00 | 1,530.00 | 1,427.00 | 1,463.00 | 1,463.00 | -3.69% | 267,000 |
| Oct 31, 2025 | 1,513.00 | 1,543.00 | 1,500.00 | 1,519.00 | 1,519.00 | 1.13% | 71,100 |
| Oct 30, 2025 | 1,500.00 | 1,518.00 | 1,477.00 | 1,502.00 | 1,502.00 | 0.33% | 94,800 |
| Oct 29, 2025 | 1,589.00 | 1,589.00 | 1,487.00 | 1,497.00 | 1,497.00 | -4.65% | 131,400 |
| Oct 28, 2025 | 1,612.00 | 1,612.00 | 1,564.00 | 1,570.00 | 1,570.00 | -3.21% | 50,900 |
| Oct 27, 2025 | 1,619.00 | 1,640.00 | 1,600.00 | 1,622.00 | 1,622.00 | 0.19% | 66,800 |
| Oct 24, 2025 | 1,634.00 | 1,658.00 | 1,609.00 | 1,619.00 | 1,619.00 | -2.12% | 135,500 |
| Oct 23, 2025 | 1,593.00 | 1,675.00 | 1,584.00 | 1,654.00 | 1,654.00 | 3.63% | 251,100 |
| Oct 22, 2025 | 1,492.00 | 1,608.00 | 1,492.00 | 1,596.00 | 1,596.00 | 8.28% | 210,000 |
| Oct 21, 2025 | 1,452.00 | 1,485.00 | 1,441.00 | 1,474.00 | 1,474.00 | 2.79% | 107,100 |
| Oct 20, 2025 | 1,415.00 | 1,434.00 | 1,406.00 | 1,434.00 | 1,434.00 | 1.56% | 92,200 |
| Oct 17, 2025 | 1,421.00 | 1,422.00 | 1,398.00 | 1,412.00 | 1,412.00 | -1.19% | 82,300 |
| Oct 16, 2025 | 1,460.00 | 1,461.00 | 1,412.00 | 1,429.00 | 1,429.00 | -1.92% | 103,500 |
| Oct 15, 2025 | 1,460.00 | 1,473.00 | 1,453.00 | 1,457.00 | 1,457.00 | 0.55% | 65,200 |
| Oct 14, 2025 | 1,485.00 | 1,485.00 | 1,435.00 | 1,449.00 | 1,449.00 | -2.82% | 112,600 |
| Oct 10, 2025 | 1,545.00 | 1,558.00 | 1,474.00 | 1,491.00 | 1,491.00 | -4.36% | 157,100 |
| Oct 9, 2025 | 1,600.00 | 1,605.00 | 1,557.00 | 1,559.00 | 1,559.00 | -2.44% | 64,900 |
| Oct 8, 2025 | 1,576.00 | 1,603.00 | 1,555.00 | 1,598.00 | 1,598.00 | 2.04% | 147,600 |
| Oct 7, 2025 | 1,566.00 | 1,599.00 | 1,544.00 | 1,566.00 | 1,566.00 | -1.76% | 152,400 |
| Oct 6, 2025 | 1,560.00 | 1,599.00 | 1,523.00 | 1,594.00 | 1,594.00 | 3.71% | 246,900 |
| Oct 3, 2025 | 1,499.00 | 1,548.00 | 1,495.00 | 1,537.00 | 1,537.00 | 1.79% | 81,900 |
| Oct 2, 2025 | 1,565.00 | 1,571.00 | 1,503.00 | 1,510.00 | 1,510.00 | -2.52% | 130,100 |
| Oct 1, 2025 | 1,580.00 | 1,596.00 | 1,541.00 | 1,549.00 | 1,549.00 | -2.82% | 112,700 |
| Sep 30, 2025 | 1,587.00 | 1,609.00 | 1,575.00 | 1,594.00 | 1,594.00 | 1.53% | 135,700 |
| Sep 29, 2025 | 1,587.00 | 1,602.00 | 1,554.00 | 1,570.00 | 1,570.00 | -0.51% | 91,600 |
| Sep 26, 2025 | 1,519.00 | 1,585.00 | 1,519.00 | 1,578.00 | 1,578.00 | 5.13% | 265,500 |
| Sep 25, 2025 | 1,500.00 | 1,510.00 | 1,490.00 | 1,501.00 | 1,501.00 | 0.07% | 58,500 |
| Sep 24, 2025 | 1,501.00 | 1,505.00 | 1,466.00 | 1,500.00 | 1,500.00 | -0.13% | 94,400 |
| Sep 22, 2025 | 1,488.00 | 1,528.00 | 1,481.00 | 1,502.00 | 1,502.00 | 1.08% | 83,900 |
| Sep 19, 2025 | 1,456.00 | 1,513.00 | 1,442.00 | 1,486.00 | 1,486.00 | 2.06% | 203,000 |
| Sep 18, 2025 | 1,452.00 | 1,462.00 | 1,420.00 | 1,456.00 | 1,456.00 | - | 127,600 |
| Sep 17, 2025 | 1,460.00 | 1,464.00 | 1,438.00 | 1,456.00 | 1,456.00 | 0.41% | 73,900 |
| Sep 16, 2025 | 1,410.00 | 1,456.00 | 1,408.00 | 1,450.00 | 1,450.00 | 4.17% | 135,500 |
| Sep 12, 2025 | 1,419.00 | 1,419.00 | 1,386.00 | 1,392.00 | 1,392.00 | -1.00% | 131,300 |
| Sep 11, 2025 | 1,430.00 | 1,430.00 | 1,401.00 | 1,406.00 | 1,406.00 | -1.33% | 87,300 |
| Sep 10, 2025 | 1,427.00 | 1,440.00 | 1,398.00 | 1,425.00 | 1,425.00 | 0.71% | 126,600 |
| Sep 9, 2025 | 1,460.00 | 1,482.00 | 1,406.00 | 1,415.00 | 1,415.00 | -1.19% | 142,900 |
| Sep 8, 2025 | 1,440.00 | 1,455.00 | 1,420.00 | 1,432.00 | 1,432.00 | -0.42% | 88,900 |
| Sep 5, 2025 | 1,440.00 | 1,444.00 | 1,424.00 | 1,438.00 | 1,438.00 | 0.56% | 62,300 |
| Sep 4, 2025 | 1,424.00 | 1,430.00 | 1,395.00 | 1,430.00 | 1,430.00 | 0.35% | 107,200 |
| Sep 3, 2025 | 1,458.00 | 1,461.00 | 1,418.00 | 1,425.00 | 1,425.00 | -2.26% | 172,200 |
| Sep 2, 2025 | 1,450.00 | 1,460.00 | 1,430.00 | 1,458.00 | 1,458.00 | 0.62% | 100,900 |
| Sep 1, 2025 | 1,440.00 | 1,476.00 | 1,436.00 | 1,449.00 | 1,449.00 | 0.63% | 104,700 |
| Aug 29, 2025 | 1,440.00 | 1,453.00 | 1,427.00 | 1,440.00 | 1,440.00 | 0.35% | 87,700 |
| Aug 28, 2025 | 1,489.00 | 1,494.00 | 1,418.00 | 1,435.00 | 1,435.00 | -1.64% | 183,600 |
| Aug 27, 2025 | 1,507.00 | 1,510.00 | 1,458.00 | 1,459.00 | 1,459.00 | -3.51% | 157,600 |
| Aug 26, 2025 | 1,514.00 | 1,526.00 | 1,497.00 | 1,512.00 | 1,512.00 | 0.80% | 55,000 |
| Aug 25, 2025 | 1,531.00 | 1,539.00 | 1,497.00 | 1,500.00 | 1,500.00 | - | 130,200 |
| Aug 22, 2025 | 1,512.00 | 1,521.00 | 1,494.00 | 1,500.00 | 1,500.00 | -1.32% | 123,600 |
| Aug 21, 2025 | 1,490.00 | 1,537.00 | 1,487.00 | 1,520.00 | 1,520.00 | 2.01% | 149,800 |
| Aug 20, 2025 | 1,483.00 | 1,519.00 | 1,477.00 | 1,490.00 | 1,490.00 | -0.47% | 152,900 |
| Aug 19, 2025 | 1,499.00 | 1,509.00 | 1,472.00 | 1,497.00 | 1,497.00 | 0.40% | 183,600 |
| Aug 18, 2025 | 1,460.00 | 1,512.00 | 1,417.00 | 1,491.00 | 1,491.00 | 0.20% | 338,200 |
| Aug 15, 2025 | 1,469.00 | 1,554.00 | 1,462.00 | 1,488.00 | 1,488.00 | -8.09% | 636,600 |
| Aug 14, 2025 | 1,591.00 | 1,635.00 | 1,582.00 | 1,619.00 | 1,619.00 | 2.34% | 354,200 |
| Aug 13, 2025 | 1,548.00 | 1,588.00 | 1,525.00 | 1,582.00 | 1,582.00 | 3.60% | 174,200 |
| Aug 12, 2025 | 1,543.00 | 1,551.00 | 1,525.00 | 1,527.00 | 1,527.00 | -0.39% | 105,300 |
| Aug 8, 2025 | 1,560.00 | 1,560.00 | 1,527.00 | 1,533.00 | 1,533.00 | -1.73% | 98,500 |
| Aug 7, 2025 | 1,533.00 | 1,576.00 | 1,530.00 | 1,560.00 | 1,560.00 | 1.23% | 107,000 |
| Aug 6, 2025 | 1,518.00 | 1,547.00 | 1,513.00 | 1,541.00 | 1,541.00 | 2.39% | 167,700 |
| Aug 5, 2025 | 1,512.00 | 1,519.00 | 1,479.00 | 1,505.00 | 1,505.00 | 0.13% | 94,800 |
| Aug 4, 2025 | 1,474.00 | 1,514.00 | 1,474.00 | 1,503.00 | 1,503.00 | 0.80% | 126,200 |
| Aug 1, 2025 | 1,550.00 | 1,560.00 | 1,468.00 | 1,491.00 | 1,491.00 | 5.00% | 326,300 |
| Jul 31, 2025 | 1,410.00 | 1,426.00 | 1,393.00 | 1,420.00 | 1,420.00 | 2.16% | 113,700 |
| Jul 30, 2025 | 1,394.00 | 1,407.00 | 1,378.00 | 1,390.00 | 1,390.00 | - | 80,200 |
| Jul 29, 2025 | 1,386.00 | 1,393.00 | 1,366.00 | 1,390.00 | 1,390.00 | -0.29% | 139,100 |
| Jul 28, 2025 | 1,447.00 | 1,455.00 | 1,390.00 | 1,394.00 | 1,394.00 | -2.52% | 146,100 |
| Jul 25, 2025 | 1,444.00 | 1,447.00 | 1,418.00 | 1,430.00 | 1,430.00 | -1.04% | 97,000 |
| Jul 24, 2025 | 1,478.00 | 1,487.00 | 1,436.00 | 1,445.00 | 1,445.00 | -0.89% | 104,700 |
| Jul 23, 2025 | 1,465.00 | 1,467.00 | 1,434.00 | 1,458.00 | 1,458.00 | -0.48% | 89,500 |
| Jul 22, 2025 | 1,470.00 | 1,489.00 | 1,459.00 | 1,465.00 | 1,465.00 | 1.74% | 103,600 |
| Jul 18, 2025 | 1,500.00 | 1,500.00 | 1,417.00 | 1,440.00 | 1,440.00 | -4.70% | 205,300 |
| Jul 17, 2025 | 1,474.00 | 1,520.00 | 1,460.00 | 1,511.00 | 1,511.00 | 3.64% | 102,300 |
| Jul 16, 2025 | 1,440.00 | 1,476.00 | 1,430.00 | 1,458.00 | 1,458.00 | 0.62% | 101,000 |
| Jul 15, 2025 | 1,497.00 | 1,506.00 | 1,443.00 | 1,449.00 | 1,449.00 | -3.21% | 124,100 |
| Jul 14, 2025 | 1,505.00 | 1,519.00 | 1,484.00 | 1,497.00 | 1,497.00 | -0.53% | 115,800 |
| Jul 11, 2025 | 1,517.00 | 1,553.00 | 1,505.00 | 1,505.00 | 1,505.00 | -0.73% | 77,600 |
| Jul 10, 2025 | 1,523.00 | 1,544.00 | 1,506.00 | 1,516.00 | 1,516.00 | -0.92% | 85,700 |