kabutan

ALPS ALPINE CO.,LTD.(6770) Historical

6770
TSE Prime
ALPS ALPINE CO.,LTD.
2,083.5
JPY
-41.5
(-1.95%)
Dec 5, 3:30 pm JST
13.47
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,079.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 2,114 2,147 2,060 2,083 -42 -1.95% 1,433,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,075.0 2,129.0 2,068.0 2,125.0 +50.0 +2.41% 1,297,200
Dec 3, 2025 2,082.0 2,091.5 2,055.5 2,075.0 +35.5 +1.74% 1,263,800
Dec 2, 2025 2,025.5 2,039.5 2,013.0 2,039.5 +22.5 +1.12% 791,500
Dec 1, 2025 2,031.0 2,042.5 2,013.0 2,017.0 -10.5 -0.52% 620,900
Nov 28, 2025 2,035.0 2,045.0 2,027.0 2,027.5 -12.5 -0.61% 684,000
Nov 27, 2025 2,041.5 2,043.5 2,024.5 2,040.0 -1.5 -0.07% 1,517,300
Nov 26, 2025 2,010.0 2,041.5 1,999.0 2,041.5 +32.5 +1.62% 1,111,800
Nov 25, 2025 2,020.5 2,024.0 1,983.0 2,009.0 +25.0 +1.26% 1,084,200
Nov 21, 2025 1,944.5 1,984.0 1,924.0 1,984.0 -0.5 -0.03% 1,717,400
Nov 20, 2025 1,968.0 1,993.5 1,950.5 1,984.5 +62.5 +3.25% 1,101,400
Nov 19, 2025 1,921.5 1,949.0 1,905.0 1,922.0 -10.0 -0.52% 999,200
Nov 18, 2025 1,948.0 1,961.0 1,921.0 1,932.0 -19.5 -1.00% 1,855,200
Nov 17, 2025 1,975.0 1,981.5 1,935.5 1,951.5 -23.5 -1.19% 1,502,800
Nov 14, 2025 1,967.5 1,975.0 1,943.0 1,975.0 -8.0 -0.40% 1,497,100
Nov 13, 2025 1,995.5 1,997.0 1,973.0 1,983.0 -12.5 -0.63% 883,000
Nov 12, 2025 1,977.0 2,019.5 1,973.0 1,995.5 +22.5 +1.14% 2,215,800
Nov 11, 2025 1,995.0 2,000.0 1,951.5 1,973.0 -18.0 -0.90% 1,462,400
Nov 10, 2025 1,975.5 1,991.0 1,955.0 1,991.0 +0.5 +0.03% 1,712,100
Nov 7, 2025 2,005.5 2,005.5 1,966.5 1,990.5 -15.0 -0.75% 1,934,300
Nov 6, 2025 2,047.0 2,051.5 1,987.5 2,005.5 -24.0 -1.18% 3,757,600