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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,031 2,147 2,013 2,083 +56 +2.76% 5,406,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 2,027.5 +2.19% 2,026.8 4,397,300 270,100 226,400 0.84
Nov 21, 2025 1,984.0 +0.46% 1,953.6 7,176,000 273,100 250,700 0.92
Nov 14, 2025 1,975.0 -0.78% 1,978.6 7,770,400 284,100 278,100 0.98
Nov 7, 2025 1,990.5 +2.29% 2,075.5 15,246,900 285,200 215,100 0.75
Oct 31, 2025 1,946.0 +1.01% 1,926.8 4,521,400 312,400 206,800 0.66
Oct 24, 2025 1,926.5 +4.53% 1,906.3 3,543,100 299,800 175,800 0.59
Oct 17, 2025 1,843.0 -2.46% 1,849.3 3,603,700 301,500 184,700 0.61
Oct 10, 2025 1,889.5 +2.27% 1,921.8 5,778,400 312,900 184,800 0.59
Oct 3, 2025 1,847.5 -4.87% 1,856.8 4,661,100 325,000 223,500 0.69
Sep 26, 2025 1,942.0 +3.93% 1,922.3 4,222,100 325,000 245,300 0.75
Sep 19, 2025 1,868.5 +2.47% 1,856.0 5,016,300 331,100 235,500 0.71
Sep 12, 2025 1,823.5 -1.99% 1,824.8 5,510,500 329,400 239,600 0.73
Sep 5, 2025 1,860.5 +2.70% 1,810.0 4,477,300 346,800 189,100 0.55
Aug 29, 2025 1,811.5 +6.68% 1,769.7 6,383,700 337,600 191,400 0.57
Aug 22, 2025 1,698.0 +3.85% 1,672.2 4,597,800 224,600 248,700 1.11
Aug 15, 2025 1,635.0 -2.39% 1,664.5 3,642,800 210,400 295,900 1.41
Aug 8, 2025 1,675.0 +3.11% 1,632.2 5,717,800 181,900 308,700 1.70
Aug 1, 2025 1,624.5 +3.41% 1,597.8 6,191,200 170,500 316,200 1.85
Jul 25, 2025 1,571.0 +4.84% 1,549.8 4,502,000 145,100 372,500 2.57
Jul 18, 2025 1,498.5 -3.17% 1,506.4 3,519,100 133,500 413,800 3.10