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 Monthly Price

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

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,100.0 2,277.5 1,905.0 2,027.5 +81.5 +4.19% 34,590,600
Oct, 2025 1,854.5 1,970.0 1,800.5 1,946.0 +69.5 +3.70% 20,237,200
Sep, 2025 1,787.0 1,952.5 1,764.0 1,876.5 +65.0 +3.59% 21,096,700
Aug, 2025 1,619.0 1,834.5 1,570.0 1,811.5 +211.5 +13.22% 22,551,700
Jul, 2025 1,528.0 1,610.0 1,467.0 1,600.0 +47.5 +3.06% 21,825,400
Jun, 2025 1,391.5 1,596.0 1,365.5 1,552.5 +166.0 +11.97% 24,295,100
May, 2025 1,425.5 1,435.0 1,327.0 1,386.5 -61.5 -4.25% 24,358,000
Apr, 2025 1,488.0 1,491.0 1,195.0 1,448.0 -73.0 -4.80% 25,065,100
Mar, 2025 1,547.0 1,649.5 1,507.0 1,521.0 -20.0 -1.30% 16,956,700
Feb, 2025 1,639.0 1,716.0 1,525.0 1,541.0 -18.0 -1.15% 18,644,900
Jan, 2025 1,590.0 1,612.0 1,529.0 1,559.0 -53.5 -3.32% 13,998,100
Dec, 2024 1,550.0 1,649.5 1,518.0 1,612.5 +69.5 +4.50% 17,630,900
Nov, 2024 1,500.0 1,640.0 1,489.0 1,543.0 +22.0 +1.45% 15,596,700
Oct, 2024 1,555.0 1,616.0 1,471.5 1,521.0 -23.0 -1.49% 27,891,300
Sep, 2024 1,558.0 1,599.5 1,449.0 1,544.0 -11.5 -0.74% 23,960,400
Aug, 2024 1,490.0 1,581.5 1,287.5 1,555.5 -47.5 -2.96% 30,655,600
Jul, 2024 1,549.5 1,653.0 1,477.5 1,603.0 +66.5 +4.33% 33,856,500
Jun, 2024 1,480.5 1,603.0 1,441.0 1,536.5 +57.5 +3.89% 37,020,500
May, 2024 1,415.0 1,635.5 1,406.0 1,479.0 +51.0 +3.57% 50,951,300
Apr, 2024 1,198.0 1,428.0 1,182.5 1,428.0 +230.0 +19.20% 36,754,800