ALPS ALPINE CO.,LTD.(6770) Historical

52 Week High Nov 4, 2025

2,277.5 JPY

52 Week Low Apr 7, 2025

1,195.0 JPY

Yearly High Nov 4, 2025

2,277.5 JPY

Yearly Low Apr 7, 2025

1,195.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,952	1,971	1,920	1,960	+4	+0.20%	1,381,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,956.0	1,967.0	1,945.5	1,956.0	-12.0	-0.61%	1,232,300
Jan 27, 2026	1,953.5	1,975.0	1,941.5	1,968.0	+9.5	+0.49%	914,900
Jan 26, 2026	1,968.0	1,980.5	1,956.0	1,958.5	-44.0	-2.20%	1,092,400
Jan 23, 2026	2,019.5	2,023.5	1,982.5	2,002.5	+1.0	+0.05%	905,800
Jan 22, 2026	1,992.5	2,017.0	1,980.5	2,001.5	+27.0	+1.37%	888,800
Jan 21, 2026	1,948.0	1,978.5	1,945.0	1,974.5	+23.5	+1.20%	1,560,100
Jan 20, 2026	2,006.5	2,018.0	1,951.0	1,951.0	-68.0	-3.37%	1,038,000
Jan 19, 2026	2,050.0	2,064.0	1,993.0	2,019.0	-54.0	-2.60%	1,157,600
Jan 16, 2026	2,035.0	2,079.0	2,033.5	2,073.0	+26.5	+1.29%	1,374,000
Jan 15, 2026	2,031.0	2,049.0	2,021.0	2,046.5	+7.0	+0.34%	917,700
Jan 14, 2026	2,008.0	2,048.5	2,003.5	2,039.5	+57.5	+2.90%	1,165,000
Jan 13, 2026	2,000.0	2,008.0	1,982.0	1,982.0	+40.0	+2.06%	1,205,300
Jan 9, 2026	1,940.5	1,953.0	1,926.5	1,942.0	+3.0	+0.15%	1,518,400
Jan 8, 2026	1,970.0	1,980.0	1,936.0	1,939.0	-34.0	-1.72%	1,506,700
Jan 7, 2026	1,995.0	2,001.5	1,966.5	1,973.0	-35.0	-1.74%	1,302,100
Jan 6, 2026	2,004.5	2,017.0	1,997.5	2,008.0	+11.0	+0.55%	815,700
Jan 5, 2026	1,995.0	2,006.0	1,985.5	1,997.0	+3.5	+0.18%	1,081,400
Dec 30, 2025	1,984.5	2,001.5	1,974.5	1,993.5	-6.5	-0.32%	666,600
Dec 29, 2025	1,994.0	2,003.0	1,980.5	2,000.0	+31.5	+1.60%	884,100
Dec 26, 2025	1,982.0	1,994.5	1,964.5	1,968.5	-10.0	-0.51%	431,200