AlphaPolis Co., Ltd. (TYO:9467)
Japan
· Delayed Price · Currency is JPY 1,113.00
-10.00 (-0.89%)
Apr 28, 2026, 3:30 PM JST
AlphaPolis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,118.00 | 1,125.00 | 1,104.00 | 1,113.00 | 1,113.00 | -0.89% | 82,900 |
| Apr 27, 2026 | 1,121.00 | 1,138.00 | 1,113.00 | 1,123.00 | 1,123.00 | 0.63% | 87,800 |
| Apr 24, 2026 | 1,119.00 | 1,138.00 | 1,110.00 | 1,116.00 | 1,116.00 | -0.89% | 109,300 |
| Apr 23, 2026 | 1,124.00 | 1,131.00 | 1,109.00 | 1,126.00 | 1,126.00 | 0.09% | 91,700 |
| Apr 22, 2026 | 1,141.00 | 1,150.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.85% | 86,700 |
| Apr 21, 2026 | 1,158.00 | 1,169.00 | 1,152.00 | 1,158.00 | 1,158.00 | 0.52% | 78,100 |
| Apr 20, 2026 | 1,161.00 | 1,169.00 | 1,145.00 | 1,152.00 | 1,152.00 | -1.12% | 130,800 |
| Apr 17, 2026 | 1,158.00 | 1,173.00 | 1,143.00 | 1,165.00 | 1,165.00 | 1.92% | 102,100 |
| Apr 16, 2026 | 1,159.00 | 1,171.00 | 1,143.00 | 1,143.00 | 1,143.00 | -0.95% | 105,000 |
| Apr 15, 2026 | 1,155.00 | 1,161.00 | 1,132.00 | 1,154.00 | 1,154.00 | - | 119,300 |
| Apr 14, 2026 | 1,134.00 | 1,158.00 | 1,133.00 | 1,154.00 | 1,154.00 | 2.30% | 114,500 |
| Apr 13, 2026 | 1,125.00 | 1,131.00 | 1,112.00 | 1,128.00 | 1,128.00 | -0.35% | 107,300 |
| Apr 10, 2026 | 1,170.00 | 1,170.00 | 1,125.00 | 1,132.00 | 1,132.00 | -4.07% | 148,900 |
| Apr 9, 2026 | 1,212.00 | 1,212.00 | 1,172.00 | 1,180.00 | 1,180.00 | -3.28% | 105,600 |
| Apr 8, 2026 | 1,229.00 | 1,230.00 | 1,208.00 | 1,220.00 | 1,220.00 | 1.41% | 65,200 |
| Apr 7, 2026 | 1,230.00 | 1,236.00 | 1,199.00 | 1,203.00 | 1,203.00 | -1.88% | 61,400 |
| Apr 6, 2026 | 1,230.00 | 1,237.00 | 1,223.00 | 1,226.00 | 1,226.00 | -0.49% | 38,500 |
| Apr 3, 2026 | 1,209.00 | 1,258.00 | 1,209.00 | 1,232.00 | 1,232.00 | 1.90% | 108,800 |
| Apr 2, 2026 | 1,225.00 | 1,253.00 | 1,200.00 | 1,209.00 | 1,209.00 | -1.31% | 118,900 |
| Apr 1, 2026 | 1,168.00 | 1,236.00 | 1,168.00 | 1,225.00 | 1,225.00 | 7.46% | 129,400 |
| Mar 31, 2026 | 1,166.00 | 1,166.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0.26% | 59,100 |
| Mar 30, 2026 | 1,149.00 | 1,166.00 | 1,127.00 | 1,137.00 | 1,137.00 | -4.77% | 108,800 |
| Mar 27, 2026 | 1,187.00 | 1,196.00 | 1,179.00 | 1,194.00 | 1,170.00 | 1.70% | 347,300 |
| Mar 26, 2026 | 1,175.00 | 1,196.00 | 1,163.00 | 1,174.00 | 1,150.40 | -0.09% | 66,900 |
| Mar 25, 2026 | 1,155.00 | 1,194.00 | 1,155.00 | 1,175.00 | 1,151.38 | 3.07% | 154,300 |
| Mar 24, 2026 | 1,163.00 | 1,163.00 | 1,125.00 | 1,140.00 | 1,117.09 | -1.30% | 225,700 |
| Mar 23, 2026 | 1,218.00 | 1,218.00 | 1,155.00 | 1,155.00 | 1,131.78 | -8.48% | 249,300 |
| Mar 19, 2026 | 1,255.00 | 1,280.00 | 1,243.00 | 1,262.00 | 1,236.63 | -2.92% | 63,800 |
| Mar 18, 2026 | 1,291.00 | 1,300.00 | 1,279.00 | 1,300.00 | 1,273.87 | 1.25% | 36,900 |
| Mar 17, 2026 | 1,304.00 | 1,304.00 | 1,270.00 | 1,284.00 | 1,258.19 | -0.62% | 95,300 |
| Mar 16, 2026 | 1,317.00 | 1,335.00 | 1,292.00 | 1,292.00 | 1,266.03 | -1.90% | 71,700 |
| Mar 13, 2026 | 1,303.00 | 1,326.00 | 1,300.00 | 1,317.00 | 1,290.53 | -1.20% | 36,200 |
| Mar 12, 2026 | 1,383.00 | 1,385.00 | 1,319.00 | 1,333.00 | 1,306.21 | -5.59% | 93,600 |
| Mar 11, 2026 | 1,425.00 | 1,459.00 | 1,405.00 | 1,412.00 | 1,383.62 | 0.57% | 131,300 |
| Mar 10, 2026 | 1,350.00 | 1,404.00 | 1,350.00 | 1,404.00 | 1,375.78 | 4.78% | 77,000 |
| Mar 9, 2026 | 1,309.00 | 1,345.00 | 1,302.00 | 1,340.00 | 1,313.07 | 0.07% | 139,400 |
| Mar 6, 2026 | 1,302.00 | 1,340.00 | 1,302.00 | 1,339.00 | 1,312.09 | 2.37% | 43,100 |
| Mar 5, 2026 | 1,295.00 | 1,343.00 | 1,286.00 | 1,308.00 | 1,281.71 | 2.75% | 91,400 |
| Mar 4, 2026 | 1,253.00 | 1,300.00 | 1,250.00 | 1,273.00 | 1,247.41 | 1.60% | 220,300 |
| Mar 3, 2026 | 1,280.00 | 1,281.00 | 1,237.00 | 1,253.00 | 1,227.81 | -4.06% | 141,200 |
| Mar 2, 2026 | 1,314.00 | 1,314.00 | 1,260.00 | 1,306.00 | 1,279.75 | -2.25% | 217,600 |
| Feb 27, 2026 | 1,323.00 | 1,336.00 | 1,300.00 | 1,336.00 | 1,309.15 | 3.33% | 134,700 |
| Feb 26, 2026 | 1,246.00 | 1,297.00 | 1,246.00 | 1,293.00 | 1,267.01 | 3.61% | 131,500 |
| Feb 25, 2026 | 1,244.00 | 1,267.00 | 1,238.00 | 1,248.00 | 1,222.91 | 1.79% | 61,000 |
| Feb 24, 2026 | 1,220.00 | 1,237.00 | 1,205.00 | 1,226.00 | 1,201.36 | -1.92% | 108,600 |
| Feb 20, 2026 | 1,276.00 | 1,277.00 | 1,241.00 | 1,250.00 | 1,224.87 | -3.33% | 99,200 |
| Feb 19, 2026 | 1,309.00 | 1,309.00 | 1,272.00 | 1,293.00 | 1,267.01 | -0.54% | 61,500 |
| Feb 18, 2026 | 1,282.00 | 1,327.00 | 1,282.00 | 1,300.00 | 1,273.87 | 1.40% | 106,500 |
| Feb 17, 2026 | 1,311.00 | 1,311.00 | 1,273.00 | 1,282.00 | 1,256.23 | -3.25% | 186,500 |
| Feb 16, 2026 | 1,364.00 | 1,364.00 | 1,295.00 | 1,325.00 | 1,298.37 | -6.95% | 281,400 |
| Feb 13, 2026 | 1,454.00 | 1,471.00 | 1,416.00 | 1,424.00 | 1,395.38 | -2.73% | 149,700 |
| Feb 12, 2026 | 1,485.00 | 1,487.00 | 1,456.00 | 1,464.00 | 1,434.57 | -1.61% | 68,700 |
| Feb 10, 2026 | 1,447.00 | 1,510.00 | 1,447.00 | 1,488.00 | 1,458.09 | 2.83% | 83,000 |
| Feb 9, 2026 | 1,450.00 | 1,455.00 | 1,425.00 | 1,447.00 | 1,417.91 | 0.77% | 88,000 |
| Feb 6, 2026 | 1,475.00 | 1,475.00 | 1,433.00 | 1,436.00 | 1,407.14 | -3.10% | 89,600 |
| Feb 5, 2026 | 1,490.00 | 1,496.00 | 1,473.00 | 1,482.00 | 1,452.21 | -1.07% | 86,200 |
| Feb 4, 2026 | 1,517.00 | 1,526.00 | 1,490.00 | 1,498.00 | 1,467.89 | -2.98% | 78,600 |
| Feb 3, 2026 | 1,534.00 | 1,552.00 | 1,520.00 | 1,544.00 | 1,512.96 | 1.11% | 36,600 |
| Feb 2, 2026 | 1,554.00 | 1,573.00 | 1,506.00 | 1,527.00 | 1,496.31 | -1.93% | 84,100 |
| Jan 30, 2026 | 1,550.00 | 1,566.00 | 1,541.00 | 1,557.00 | 1,525.70 | -0.26% | 33,800 |
| Jan 29, 2026 | 1,545.00 | 1,567.00 | 1,512.00 | 1,561.00 | 1,529.62 | 0.97% | 58,200 |
| Jan 28, 2026 | 1,561.00 | 1,571.00 | 1,540.00 | 1,546.00 | 1,514.92 | -1.84% | 62,800 |
| Jan 27, 2026 | 1,564.00 | 1,591.00 | 1,551.00 | 1,575.00 | 1,543.34 | 1.09% | 58,100 |
| Jan 26, 2026 | 1,568.00 | 1,568.00 | 1,540.00 | 1,558.00 | 1,526.68 | -0.64% | 48,700 |
| Jan 23, 2026 | 1,548.00 | 1,590.00 | 1,543.00 | 1,568.00 | 1,536.48 | 1.29% | 79,000 |
| Jan 22, 2026 | 1,580.00 | 1,581.00 | 1,548.00 | 1,548.00 | 1,516.88 | -2.03% | 112,800 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,571.00 | 1,580.00 | 1,548.24 | -2.35% | 70,100 |
| Jan 20, 2026 | 1,641.00 | 1,642.00 | 1,615.00 | 1,618.00 | 1,585.48 | -1.40% | 40,700 |
| Jan 19, 2026 | 1,663.00 | 1,672.00 | 1,630.00 | 1,641.00 | 1,608.02 | -1.32% | 45,300 |
| Jan 16, 2026 | 1,644.00 | 1,664.00 | 1,636.00 | 1,663.00 | 1,629.57 | 1.09% | 50,900 |
| Jan 15, 2026 | 1,611.00 | 1,645.00 | 1,611.00 | 1,645.00 | 1,611.93 | 2.11% | 36,800 |
| Jan 14, 2026 | 1,636.00 | 1,640.00 | 1,607.00 | 1,611.00 | 1,578.62 | -1.71% | 54,700 |
| Jan 13, 2026 | 1,673.00 | 1,678.00 | 1,639.00 | 1,639.00 | 1,606.06 | -1.68% | 50,600 |
| Jan 9, 2026 | 1,659.00 | 1,678.00 | 1,641.00 | 1,667.00 | 1,633.49 | 0.36% | 43,600 |
| Jan 8, 2026 | 1,605.00 | 1,661.00 | 1,605.00 | 1,661.00 | 1,627.61 | 3.62% | 60,100 |
| Jan 7, 2026 | 1,610.00 | 1,622.00 | 1,599.00 | 1,603.00 | 1,570.78 | -1.41% | 71,100 |
| Jan 6, 2026 | 1,623.00 | 1,637.00 | 1,617.00 | 1,626.00 | 1,593.32 | 1.82% | 53,400 |
| Jan 5, 2026 | 1,639.00 | 1,640.00 | 1,591.00 | 1,597.00 | 1,564.90 | -2.56% | 116,300 |
| Dec 30, 2025 | 1,639.00 | 1,656.00 | 1,631.00 | 1,639.00 | 1,606.06 | - | 62,600 |
| Dec 29, 2025 | 1,670.00 | 1,672.00 | 1,625.00 | 1,639.00 | 1,606.06 | -1.44% | 74,600 |
| Dec 26, 2025 | 1,683.00 | 1,687.00 | 1,646.00 | 1,663.00 | 1,629.57 | -0.72% | 48,600 |
| Dec 25, 2025 | 1,670.00 | 1,679.00 | 1,638.00 | 1,675.00 | 1,641.33 | 1.82% | 39,900 |
| Dec 24, 2025 | 1,690.00 | 1,692.00 | 1,642.00 | 1,645.00 | 1,611.93 | -2.32% | 41,900 |
| Dec 23, 2025 | 1,634.00 | 1,698.00 | 1,630.00 | 1,684.00 | 1,650.15 | 3.00% | 62,200 |
| Dec 22, 2025 | 1,666.00 | 1,666.00 | 1,623.00 | 1,635.00 | 1,602.14 | -1.86% | 45,300 |
| Dec 19, 2025 | 1,610.00 | 1,666.00 | 1,592.00 | 1,666.00 | 1,632.51 | 3.48% | 114,500 |
| Dec 18, 2025 | 1,653.00 | 1,653.00 | 1,589.00 | 1,610.00 | 1,577.64 | -2.60% | 107,800 |
| Dec 17, 2025 | 1,717.00 | 1,722.00 | 1,630.00 | 1,653.00 | 1,619.77 | 0.06% | 91,400 |
| Dec 16, 2025 | 1,731.00 | 1,731.00 | 1,637.00 | 1,652.00 | 1,618.79 | -0.12% | 170,500 |
| Dec 15, 2025 | 1,628.00 | 1,713.00 | 1,628.00 | 1,654.00 | 1,620.75 | 2.67% | 170,200 |
| Dec 12, 2025 | 1,577.00 | 1,611.00 | 1,577.00 | 1,611.00 | 1,578.62 | 2.09% | 63,600 |
| Dec 11, 2025 | 1,582.00 | 1,595.00 | 1,561.00 | 1,578.00 | 1,546.28 | - | 88,900 |
| Dec 10, 2025 | 1,539.00 | 1,579.00 | 1,504.00 | 1,578.00 | 1,546.28 | 4.37% | 133,300 |
| Dec 9, 2025 | 1,555.00 | 1,555.00 | 1,505.00 | 1,512.00 | 1,481.61 | -2.77% | 118,000 |
| Dec 8, 2025 | 1,548.00 | 1,568.00 | 1,535.00 | 1,555.00 | 1,523.74 | -0.70% | 119,900 |
| Dec 5, 2025 | 1,600.00 | 1,609.00 | 1,538.00 | 1,566.00 | 1,534.52 | -2.13% | 99,600 |
| Dec 4, 2025 | 1,598.00 | 1,628.00 | 1,598.00 | 1,600.00 | 1,567.84 | -0.19% | 64,500 |
| Dec 3, 2025 | 1,603.00 | 1,629.00 | 1,585.00 | 1,603.00 | 1,570.78 | 0.69% | 87,900 |
| Dec 2, 2025 | 1,605.00 | 1,615.00 | 1,584.00 | 1,592.00 | 1,560.00 | -1.00% | 90,100 |
| Dec 1, 2025 | 1,670.00 | 1,670.00 | 1,577.00 | 1,608.00 | 1,575.68 | -2.60% | 168,500 |