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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,968	1,980	1,920	1,960	-43	-2.12%	6,002,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	2,002.5	-3.40%	1,989.6	5,550,300	125,800	248,300	1.97
Jan 16, 2026	2,073.0	+6.75%	2,032.6	4,662,000	140,000	224,900	1.61
Jan 9, 2026	1,942.0	-2.58%	1,969.5	6,224,300	129,800	253,900	1.96
Dec 30, 2025	1,993.5	+1.27%	1,994.7	1,550,700	ー	ー	ー
Dec 26, 2025	1,968.5	+1.65%	1,972.6	2,996,600	133,300	223,700	1.68
Dec 19, 2025	1,936.5	-5.95%	1,974.7	5,796,900	154,600	236,500	1.53
Dec 12, 2025	2,059.0	-1.18%	2,083.0	4,394,800	228,500	212,700	0.93
Dec 5, 2025	2,083.5	+2.76%	2,078.5	5,406,500	261,800	207,300	0.79
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