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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,020.5 2,045.0 1,983.0 2,027.5 +43.5 +2.19% 4,397,300
Nov 21, 2025 1,975.0 1,993.5 1,905.0 1,984.0 +9.0 +0.46% 7,176,000
Nov 14, 2025 1,975.5 2,019.5 1,943.0 1,975.0 -15.5 -0.78% 7,770,400
Nov 7, 2025 2,100.0 2,277.5 1,966.5 1,990.5 +44.5 +2.29% 15,246,900
Oct 31, 2025 1,931.5 1,965.5 1,881.0 1,946.0 +19.5 +1.01% 4,521,400
Oct 24, 2025 1,873.0 1,943.0 1,857.0 1,926.5 +83.5 +4.53% 3,543,100
Oct 17, 2025 1,850.5 1,885.5 1,819.0 1,843.0 -46.5 -2.46% 3,603,700
Oct 10, 2025 1,909.5 1,970.0 1,876.5 1,889.5 +42.0 +2.27% 5,778,400
Oct 3, 2025 1,917.0 1,917.5 1,800.5 1,847.5 -94.5 -4.87% 4,661,100
Sep 26, 2025 1,874.0 1,952.5 1,869.5 1,942.0 +73.5 +3.93% 4,222,100
Sep 19, 2025 1,833.0 1,896.0 1,811.5 1,868.5 +45.0 +2.47% 5,016,300
Sep 12, 2025 1,878.0 1,879.5 1,787.5 1,823.5 -37.0 -1.99% 5,510,500
Sep 5, 2025 1,787.0 1,870.0 1,764.0 1,860.5 +49.0 +2.70% 4,477,300
Aug 29, 2025 1,724.5 1,834.5 1,707.5 1,811.5 +113.5 +6.68% 6,383,700
Aug 22, 2025 1,644.5 1,699.0 1,630.5 1,698.0 +63.0 +3.85% 4,597,800
Aug 15, 2025 1,675.0 1,697.0 1,629.0 1,635.0 -40.0 -2.39% 3,642,800
Aug 8, 2025 1,578.0 1,675.0 1,570.0 1,675.0 +50.5 +3.11% 5,717,800
Aug 1, 2025 1,569.0 1,647.0 1,554.5 1,624.5 +53.5 +3.41% 6,191,200
Jul 25, 2025 1,496.0 1,587.0 1,467.0 1,571.0 +72.5 +4.84% 4,502,000
Jul 18, 2025 1,541.5 1,547.0 1,479.5 1,498.5 -49.0 -3.17% 3,519,100