kabutan

AlphaPolis Co.,Ltd.(9467) Historical

9467
TSE Growth
AlphaPolis Co.,Ltd.
1,561
JPY
+15
(+0.97%)
Jan 29, 3:30 pm JST
10.20
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2025
1,731 JPY
52 Week Low Feb 5, 2025
997 JPY
Yearly High Dec 16, 2025
1,731 JPY
Yearly Low Feb 5, 2025
997 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,568 1,591 1,512 1,561 -7 -0.45% 286,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,663 1,672 1,543 1,568 -95 -5.71% 347,900
Jan 16, 2026 1,673 1,678 1,607 1,663 -4 -0.24% 193,000
Jan 9, 2026 1,639 1,678 1,591 1,667 +28 +1.71% 344,500
Dec 30, 2025 1,670 1,672 1,625 1,639 -24 -1.44% 137,200
Dec 26, 2025 1,666 1,698 1,623 1,663 -3 -0.18% 237,900
Dec 19, 2025 1,628 1,731 1,589 1,666 +55 +3.41% 654,400
Dec 12, 2025 1,548 1,611 1,504 1,611 +45 +2.87% 523,700
Dec 5, 2025 1,670 1,670 1,538 1,566 -85 -5.15% 510,600
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