kabutan

AlphaPolis Co.,Ltd.(9467) Historical

9467
TSE Growth
AlphaPolis Co.,Ltd.
1,566
JPY
-34
(-2.13%)
Dec 5, 3:07 pm JST
10.12
USD
Dec 5, 1:07 am EST
Result
PTS
outside of trading hours
1,566.1
Dec 5, 3:07 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 23, 2025
1,675 JPY
52 Week Low Dec 6, 2024
993 JPY
Yearly High Oct 23, 2025
1,675 JPY
Yearly Low Feb 5, 2025
997 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,670 1,670 1,538 1,566 -85 -5.15% 503,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,582 1,668 1,527 1,651 +67 +4.23% 496,400
Nov 21, 2025 1,451 1,607 1,422 1,584 +154 +10.77% 970,500
Nov 14, 2025 1,506 1,584 1,417 1,430 -77 -5.11% 974,900
Nov 7, 2025 1,530 1,530 1,427 1,507 -12 -0.79% 521,400
Oct 31, 2025 1,619 1,640 1,477 1,519 -100 -6.18% 415,000
Oct 24, 2025 1,415 1,675 1,406 1,619 +207 +14.66% 795,900
Oct 17, 2025 1,485 1,485 1,398 1,412 -79 -5.30% 363,600
Oct 10, 2025 1,560 1,605 1,474 1,491 -46 -2.99% 768,900
Oct 3, 2025 1,587 1,609 1,495 1,537 -41 -2.60% 552,000
Sep 26, 2025 1,488 1,585 1,466 1,578 +92 +6.19% 502,300
Sep 19, 2025 1,410 1,513 1,408 1,486 +94 +6.75% 540,000
Sep 12, 2025 1,440 1,482 1,386 1,392 -46 -3.20% 577,000
Sep 5, 2025 1,440 1,476 1,395 1,438 -2 -0.14% 547,300
Aug 29, 2025 1,531 1,539 1,418 1,440 -60 -4.00% 614,100
Aug 22, 2025 1,460 1,537 1,417 1,500 +12 +0.81% 948,100
Aug 15, 2025 1,543 1,635 1,462 1,488 -45 -2.94% 1,270,300
Aug 8, 2025 1,474 1,576 1,474 1,533 +42 +2.82% 594,200
Aug 1, 2025 1,447 1,560 1,366 1,491 +61 +4.27% 805,400
Jul 25, 2025 1,470 1,489 1,418 1,430 -10 -0.69% 394,800
Jul 18, 2025 1,505 1,520 1,417 1,440 -65 -4.32% 648,500