ALPS ALPINE CO.,LTD.(6770) Historical

52 Week High Feb 26, 2026

2,395.5 JPY

52 Week Low May 27, 2025

1,327.0 JPY

Yearly High Feb 26, 2026

2,395.5 JPY

Yearly Low Feb 2, 2026

1,897.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,310	2,344	2,280	2,328	+27	+1.20%	1,261,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	2,217.0	2,315.0	2,202.5	2,300.5	+60.5	+2.70%	1,516,300
Apr 24, 2026	2,297.5	2,307.0	2,234.5	2,240.0	-43.0	-1.88%	1,465,400
Apr 23, 2026	2,306.5	2,307.5	2,223.5	2,283.0	-16.0	-0.70%	1,280,600
Apr 22, 2026	2,304.5	2,308.5	2,267.0	2,299.0	+1.5	+0.07%	929,100
Apr 21, 2026	2,265.0	2,318.0	2,251.0	2,297.5	+27.5	+1.21%	1,200,200
Apr 20, 2026	2,265.0	2,280.5	2,245.0	2,270.0	+2.0	+0.09%	661,700
Apr 17, 2026	2,278.5	2,284.0	2,258.5	2,268.0	+9.5	+0.42%	876,800
Apr 16, 2026	2,216.0	2,270.0	2,212.0	2,258.5	+44.0	+1.99%	1,082,900
Apr 15, 2026	2,234.0	2,262.5	2,197.0	2,214.5	+2.0	+0.09%	833,400
Apr 14, 2026	2,192.0	2,227.0	2,183.0	2,212.5	+39.0	+1.79%	1,066,500
Apr 13, 2026	2,208.0	2,223.5	2,167.0	2,173.5	-64.5	-2.88%	905,400
Apr 10, 2026	2,266.0	2,294.0	2,232.5	2,238.0	-24.5	-1.08%	1,247,900
Apr 9, 2026	2,303.5	2,303.5	2,262.5	2,262.5	-39.5	-1.72%	786,300
Apr 8, 2026	2,309.0	2,312.0	2,251.0	2,302.0	+130.0	+5.99%	1,599,300
Apr 7, 2026	2,183.0	2,192.5	2,163.5	2,172.0	-18.5	-0.84%	710,500
Apr 6, 2026	2,185.0	2,232.5	2,184.5	2,190.5	-3.0	-0.14%	816,900
Apr 3, 2026	2,182.0	2,202.5	2,175.5	2,193.5	+61.5	+2.88%	558,300
Apr 2, 2026	2,221.0	2,222.0	2,119.0	2,132.0	-98.0	-4.39%	1,120,400
Apr 1, 2026	2,160.0	2,230.0	2,139.0	2,230.0	+148.0	+7.11%	1,271,300
Mar 31, 2026	2,120.0	2,133.0	2,069.0	2,082.0	-56.5	-2.64%	969,900