Canada markets open in 4 hours 47 minutes

Alps Alpine Co., Ltd. (6770.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,524.50+30.00 (+2.01%)
At close: 03:15PM JST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20241,492.001,525.001,486.501,524.501,524.501,471,900
Jul 01, 20241,549.501,561.001,494.501,494.501,494.501,530,100
Jun 28, 20241,550.001,561.501,531.001,536.501,536.501,532,600
Jun 27, 20241,522.001,566.001,518.501,542.001,542.002,585,600
Jun 26, 20241,550.001,561.001,539.001,539.001,539.001,276,700
Jun 25, 20241,541.501,549.501,513.001,545.501,545.501,395,100
Jun 24, 20241,529.001,553.001,526.001,550.501,550.501,049,400
Jun 21, 20241,530.001,568.001,519.001,526.001,526.001,436,300
Jun 20, 20241,527.001,532.001,508.001,522.501,522.501,257,300
Jun 19, 20241,557.001,565.501,527.001,533.501,533.50979,800
Jun 18, 20241,534.001,548.001,524.501,537.501,537.50747,700
Jun 17, 20241,544.001,544.001,513.501,527.501,527.501,346,400
Jun 14, 20241,497.001,571.501,490.501,550.001,550.002,401,100
Jun 13, 20241,557.501,557.501,509.001,517.501,517.501,501,000
Jun 12, 20241,506.001,554.501,501.501,553.001,553.001,967,400
Jun 11, 20241,517.501,526.501,476.501,504.001,504.001,616,800
Jun 10, 20241,490.001,504.001,479.001,485.001,485.001,250,900
Jun 07, 20241,469.001,495.001,457.501,494.501,494.501,525,800
Jun 06, 20241,536.001,537.501,441.001,462.001,462.003,678,800
Jun 05, 20241,545.001,603.001,543.501,549.001,549.004,193,800
Jun 04, 20241,513.001,544.501,496.501,536.501,536.502,697,700
Jun 03, 20241,480.501,518.001,477.501,504.001,504.002,580,300
May 31, 20241,469.501,498.501,463.001,479.001,479.001,794,400
May 30, 20241,447.001,473.001,431.501,462.501,462.501,526,200
May 29, 20241,459.001,477.501,446.001,461.501,461.501,637,600
May 28, 20241,457.001,466.501,446.001,458.501,458.501,214,200
May 27, 20241,472.001,472.001,436.001,469.501,469.50896,400
May 24, 20241,456.001,475.001,445.501,458.001,458.001,265,200
May 23, 20241,451.001,477.001,443.001,476.001,476.001,542,900
May 22, 20241,475.001,504.001,467.001,468.501,468.501,604,300
May 21, 20241,480.001,517.501,479.001,479.501,479.502,536,200
May 20, 20241,452.501,477.001,443.001,450.001,450.001,240,700
May 17, 20241,444.501,472.001,440.001,453.501,453.501,752,500
May 16, 20241,484.001,496.501,461.501,468.501,468.501,127,700
May 15, 20241,491.001,532.501,467.001,481.001,481.002,020,400
May 14, 20241,495.001,509.501,476.001,506.001,506.002,117,500
May 13, 20241,484.001,498.501,426.501,492.001,492.003,129,100
May 10, 20241,580.501,635.501,410.501,506.001,506.008,736,600
May 09, 20241,529.001,558.001,521.001,540.501,540.503,634,000
May 08, 20241,491.001,583.001,480.001,529.001,529.004,889,300
May 07, 20241,445.001,502.501,438.001,497.501,497.502,967,500
May 02, 20241,440.001,464.501,433.001,451.001,451.002,777,800
May 01, 20241,415.001,449.001,406.001,440.001,440.002,540,800
Apr 30, 20241,380.001,428.001,376.501,428.001,428.002,908,400
Apr 26, 20241,355.501,387.501,348.501,379.001,379.002,261,400
Apr 25, 20241,330.001,358.501,325.501,347.501,347.502,554,800
Apr 24, 20241,300.501,334.501,296.001,329.501,329.502,380,400
Apr 23, 20241,300.001,308.501,293.501,301.501,301.501,771,800
Apr 22, 20241,254.001,299.501,251.001,293.501,293.503,115,600
Apr 19, 20241,244.501,252.501,228.501,242.501,242.502,167,000
Apr 18, 20241,231.001,253.001,231.001,243.501,243.502,005,400
Apr 17, 20241,250.501,254.001,230.001,240.501,240.501,378,100
Apr 16, 20241,250.501,266.001,248.001,253.501,253.501,463,100
Apr 15, 20241,260.001,276.001,259.001,259.001,259.001,365,900
Apr 12, 20241,274.001,274.001,260.001,270.001,270.001,464,300
Apr 11, 20241,239.001,255.501,232.001,253.501,253.50972,900
Apr 10, 20241,243.501,256.001,241.001,248.001,248.001,173,000
Apr 09, 20241,216.501,240.001,216.501,236.501,236.501,159,600
Apr 08, 20241,217.001,235.001,214.001,227.501,227.501,139,600
Apr 05, 20241,204.001,224.501,203.001,217.001,217.001,461,000
Apr 04, 20241,222.001,226.001,208.001,212.501,212.501,437,200
Apr 03, 20241,195.001,210.501,182.501,201.501,201.501,711,200
Apr 02, 20241,194.001,207.001,185.501,192.001,192.001,652,800
Apr 01, 20241,198.001,220.001,195.001,212.001,212.001,211,300
Mar 29, 20241,193.001,204.501,184.001,196.501,196.50649,000
Mar 28, 20241,187.001,189.501,172.501,185.501,185.501,588,500
Mar 28, 202410 Dividend
Mar 27, 20241,167.501,195.501,158.001,189.501,179.502,473,200
Mar 26, 20241,143.001,168.001,141.001,158.001,148.261,447,700
Mar 25, 20241,160.001,174.001,152.001,152.001,142.321,143,400
Mar 22, 20241,168.001,174.501,155.001,163.501,153.721,159,500
Mar 21, 20241,157.001,170.501,156.001,160.501,150.741,686,200
Mar 19, 20241,142.001,153.501,135.001,147.001,137.361,927,200
Mar 18, 20241,126.001,132.501,118.501,130.501,121.001,921,400
Mar 15, 20241,120.001,133.001,109.501,119.501,110.093,530,500
Mar 14, 20241,106.501,116.501,101.001,114.001,104.631,285,300
Mar 13, 20241,110.001,116.001,098.001,105.501,096.211,457,000
Mar 12, 20241,093.001,107.501,084.501,098.001,088.771,467,800
Mar 11, 20241,080.501,097.001,080.001,092.501,083.321,608,600
Mar 08, 20241,092.001,112.001,078.501,101.001,091.741,998,400
Mar 07, 20241,115.001,115.501,070.001,082.501,073.402,020,800
Mar 06, 20241,088.001,112.001,083.001,102.501,093.231,807,400
Mar 05, 20241,124.001,127.001,097.001,111.501,102.161,658,500
Mar 04, 20241,128.001,133.001,115.501,127.001,117.531,396,700
Mar 01, 20241,115.001,131.501,101.001,128.001,118.522,394,800
Feb 29, 20241,081.501,116.001,080.501,100.001,090.753,638,000
Feb 28, 20241,066.001,074.001,060.501,066.501,057.531,050,800
Feb 27, 20241,059.001,068.001,054.001,062.501,053.571,290,700
Feb 26, 20241,070.001,078.501,055.501,057.501,048.611,581,800
Feb 22, 20241,068.001,072.501,053.501,064.501,055.551,391,400
Feb 21, 20241,066.001,067.001,049.501,059.001,050.101,506,400
Feb 20, 20241,043.001,059.501,038.501,051.501,042.661,895,400
Feb 19, 20241,019.001,032.001,011.001,032.001,023.322,044,400
Feb 16, 20241,013.001,020.501,000.001,012.001,003.493,981,500
Feb 15, 20241,048.501,055.001,015.001,021.001,012.423,102,200
Feb 14, 20241,083.001,084.501,043.001,055.501,046.632,693,800
Feb 13, 20241,088.001,095.501,075.501,094.001,084.802,166,500
Feb 09, 20241,085.001,102.001,076.501,082.501,073.402,449,900
Feb 08, 20241,077.501,077.501,061.501,074.001,064.971,593,800
Feb 07, 20241,053.001,078.501,053.001,070.001,061.001,521,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...