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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,590 2,277 1,195 2,083 +471 +29.21% 249,026,000

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,219.5 1,653.0 1,000.0 1,612.5 +384.0 +31.26% 387,516,200
2023 1,183.0 1,450.0 1,157.0 1,228.5 +31.5 +2.63% 370,925,000
2022 1,096.0 1,540.0 1,014.0 1,197.0 +112.0 +10.32% 556,493,400
2021 1,361.0 1,624.0 980.0 1,085.0 -273.0 -20.10% 598,660,000
2020 2,445.0 2,578.0 810.0 1,358.0 -1,134.0 -45.51% 782,838,900
2019 2,039.0 2,634.0 1,686.0 2,492.0 +357.0 +16.72% 387,168,600
2018 3,290.0 3,405.0 2,035.0 2,135.0 -1,085.0 -33.70% 669,067,400
2017 2,800.0 3,845.0 2,654.0 3,220.0 +394.0 +13.94% 668,420,100
2016 3,220.0 3,285.0 1,621.0 2,826.0 -489.0 -14.75% 1,099,408,000
2015 2,323.0 4,205.0 2,177.0 3,315.0 +1,006.0 +43.57% 984,226,500
2014 1,180.0 2,573.0 1,061.0 2,309.0 +1,114.0 +93.22% 719,043,200
2013 541.0 1,229.0 460.0 1,195.0 +679.0 +131.59% 836,998,400
2012 545.0 773.0 347.0 516.0 -13.0 -2.46% 613,415,100
2011 958.0 1,158.0 471.0 529.0 -413.0 -43.84% 705,535,700
2010 550.0 953.0 487.0 942.0 +398.0 +73.16% 851,564,200
2009 440.0 691.0 249.0 544.0 +109.0 +25.06% 509,135,800
2008 1,450.0 1,450.0 369.0 435.0 -1,014.0 -69.98% 463,927,500
2007 1,279.0 1,489.0 1,103.0 1,449.0 +158.0 +12.24% 524,044,900
2006 1,673.0 2,060.0 1,070.0 1,291.0 -352.0 -21.42% 537,649,900
2005 1,528.0 1,957.0 1,386.0 1,643.0 +116.0 +7.60% 349,997,200