Apple International Co., Ltd. 2788
TSE · Japan · Distribution Services
¥406.00-11.00 (-2.64%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥406.00 | -2.64% | ¥417.00 | ¥417.00 | ¥406.00 | 38.90K |
| 2026-10-01 | ¥417.00 | +1.21% | ¥410.00 | ¥417.00 | ¥410.00 | 44.40K |
| 2026-09-30 | ¥412.00 | +0.98% | ¥408.00 | ¥412.00 | ¥405.00 | 22.90K |
| 2026-09-29 | ¥408.00 | -1.45% | ¥411.00 | ¥411.00 | ¥402.00 | 62.00K |
| 2026-09-28 | ¥414.00 | 0.00% | ¥413.00 | ¥416.00 | ¥408.00 | 83.60K |
| 2026-09-25 | ¥414.00 | +0.24% | ¥411.00 | ¥417.00 | ¥409.00 | 73.30K |
| 2026-09-24 | ¥413.00 | -0.72% | ¥417.00 | ¥417.00 | ¥406.00 | 133.10K |
| 2026-09-18 | ¥416.00 | +6.12% | ¥438.00 | ¥443.00 | ¥412.00 | 774.10K |
| 2026-09-17 | ¥392.00 | +2.08% | ¥384.00 | ¥394.00 | ¥384.00 | 65.60K |
| 2026-09-16 | ¥384.00 | -0.52% | ¥387.00 | ¥389.00 | ¥383.00 | 32.90K |
| 2026-09-15 | ¥386.00 | 0.00% | ¥383.00 | ¥388.00 | ¥382.00 | 9.70K |
| 2026-09-14 | ¥386.00 | +1.31% | ¥382.00 | ¥387.00 | ¥382.00 | 11.10K |
| 2026-09-11 | ¥381.00 | -2.56% | ¥390.00 | ¥390.00 | ¥381.00 | 34.90K |
| 2026-09-10 | ¥391.00 | 0.00% | ¥391.00 | ¥395.00 | ¥390.00 | 21.30K |
| 2026-09-09 | ¥391.00 | -0.76% | ¥397.00 | ¥397.00 | ¥390.00 | 33.40K |
| 2026-09-08 | ¥394.00 | -5.29% | ¥413.00 | ¥413.00 | ¥387.00 | 296.60K |
| 2026-09-07 | ¥416.00 | -0.72% | ¥420.00 | ¥423.00 | ¥415.00 | 33.10K |
| 2026-09-04 | ¥419.00 | +1.70% | ¥411.00 | ¥419.00 | ¥411.00 | 32.00K |
| 2026-09-03 | ¥412.00 | -0.72% | ¥414.00 | ¥417.00 | ¥411.00 | 36.50K |
| 2026-09-02 | ¥415.00 | -2.12% | ¥420.00 | ¥421.00 | ¥415.00 | 67.50K |
| 2026-09-01 | ¥424.00 | -1.62% | ¥432.00 | ¥432.00 | ¥421.00 | 40.10K |
| 2026-08-31 | ¥431.00 | -1.82% | ¥438.00 | ¥438.00 | ¥425.00 | 44.80K |
| 2026-08-28 | ¥439.00 | +1.15% | ¥439.00 | ¥445.00 | ¥432.00 | 115.30K |
| 2026-08-27 | ¥434.00 | +0.93% | ¥433.00 | ¥441.00 | ¥420.00 | 91.60K |
| 2026-08-26 | ¥430.00 | -1.60% | ¥438.00 | ¥438.00 | ¥429.00 | 28.70K |
| 2026-08-25 | ¥437.00 | +2.82% | ¥426.00 | ¥437.00 | ¥426.00 | 67.60K |
| 2026-08-24 | ¥425.00 | +2.91% | ¥417.00 | ¥432.00 | ¥413.00 | 117.00K |
| 2026-08-21 | ¥413.00 | 0.00% | ¥413.00 | ¥416.00 | ¥409.00 | 25.60K |
| 2026-08-20 | ¥413.00 | +0.24% | ¥412.00 | ¥419.00 | ¥412.00 | 36.90K |
| 2026-08-19 | ¥412.00 | -1.44% | ¥419.00 | ¥424.00 | ¥411.00 | 59.10K |
| 2026-08-18 | ¥418.00 | +3.72% | ¥405.00 | ¥424.00 | ¥405.00 | 125.00K |
| 2026-08-17 | ¥403.00 | +0.75% | ¥401.00 | ¥407.00 | ¥399.00 | 34.00K |
| 2026-08-14 | ¥400.00 | -1.23% | ¥401.00 | ¥408.00 | ¥398.00 | 32.70K |
| 2026-08-13 | ¥405.00 | -0.25% | ¥405.00 | ¥405.00 | ¥396.00 | 54.60K |
| 2026-08-12 | ¥406.00 | +4.64% | ¥385.00 | ¥410.00 | ¥379.00 | 152.60K |
| 2026-08-10 | ¥388.00 | -4.20% | ¥392.00 | ¥399.00 | ¥379.00 | 192.90K |
| 2026-08-07 | ¥405.00 | 0.00% | ¥404.00 | ¥408.00 | ¥400.00 | 38.50K |
| 2026-08-06 | ¥405.00 | 0.00% | ¥402.00 | ¥406.00 | ¥401.00 | 52.20K |
| 2026-08-05 | ¥405.00 | +1.25% | ¥406.00 | ¥409.00 | ¥402.00 | 71.90K |
| 2026-08-04 | ¥400.00 | +1.78% | ¥393.00 | ¥400.00 | ¥392.00 | 44.50K |
| 2026-08-03 | ¥393.00 | +0.77% | ¥391.00 | ¥396.00 | ¥384.00 | 33.90K |
| 2026-07-31 | ¥390.00 | 0.00% | ¥393.00 | ¥394.00 | ¥381.00 | 69.10K |
| 2026-07-30 | ¥390.00 | -0.26% | ¥390.00 | ¥396.00 | ¥390.00 | 35.60K |
| 2026-07-29 | ¥391.00 | -0.51% | ¥395.00 | ¥409.00 | ¥391.00 | 98.70K |
| 2026-07-28 | ¥393.00 | +1.81% | ¥390.00 | ¥396.00 | ¥388.00 | 73.60K |
| 2026-07-27 | ¥386.00 | +1.05% | ¥386.00 | ¥387.00 | ¥383.00 | 18.00K |
| 2026-07-24 | ¥382.00 | -0.52% | ¥383.00 | ¥386.00 | ¥379.00 | 26.50K |
| 2026-07-23 | ¥384.00 | -0.52% | ¥385.00 | ¥387.00 | ¥383.00 | 11.70K |
| 2026-07-22 | ¥386.00 | -2.03% | ¥394.00 | ¥394.00 | ¥385.00 | 22.40K |
| 2026-07-21 | ¥394.00 | +3.41% | ¥387.00 | ¥395.00 | ¥386.00 | 28.60K |
| 2026-07-17 | ¥381.00 | -1.80% | ¥386.00 | ¥386.00 | ¥378.00 | 49.80K |
| 2026-07-16 | ¥388.00 | -0.51% | ¥391.00 | ¥394.00 | ¥388.00 | 34.20K |
| 2026-07-15 | ¥390.00 | +0.52% | ¥389.00 | ¥390.00 | ¥388.00 | 10.60K |
| 2026-07-14 | ¥388.00 | +1.04% | ¥385.00 | ¥389.00 | ¥385.00 | 28.20K |
| 2026-07-13 | ¥384.00 | -0.26% | ¥381.00 | ¥387.00 | ¥381.00 | 7.10K |
| 2026-07-10 | ¥385.00 | +1.58% | ¥380.00 | ¥388.00 | ¥380.00 | 27.00K |
| 2026-07-09 | ¥379.00 | +0.26% | ¥385.00 | ¥385.00 | ¥376.00 | 33.90K |
| 2026-07-08 | ¥378.00 | +0.27% | ¥379.00 | ¥383.00 | ¥375.00 | 35.30K |
| 2026-07-07 | ¥377.00 | +0.27% | ¥379.00 | ¥381.00 | ¥376.00 | 19.40K |
| 2026-07-06 | ¥376.00 | -0.79% | ¥377.00 | ¥379.00 | ¥376.00 | 63.80K |
| 2026-07-03 | ¥379.00 | +2.16% | ¥371.00 | ¥379.00 | ¥371.00 | 10.40K |
| 2026-07-02 | ¥371.00 | +0.82% | ¥369.00 | ¥375.00 | ¥366.00 | 23.00K |
| 2026-07-01 | ¥368.00 | +1.10% | ¥367.00 | ¥368.00 | ¥364.00 | 10.00K |
| 2026-06-30 | ¥364.00 | +0.83% | ¥362.00 | ¥367.00 | ¥362.00 | 5.30K |
| 2026-06-29 | ¥361.00 | 0.00% | ¥367.00 | ¥367.00 | ¥360.00 | 24.50K |
| 2026-06-26 | ¥361.00 | +0.28% | ¥360.00 | ¥365.00 | ¥359.00 | 10.50K |
| 2026-06-25 | ¥360.00 | +0.28% | ¥364.00 | ¥366.00 | ¥360.00 | 13.00K |
| 2026-06-24 | ¥359.00 | -2.71% | ¥366.00 | ¥367.00 | ¥355.00 | 43.90K |
| 2026-06-23 | ¥369.00 | -0.54% | ¥377.00 | ¥377.00 | ¥366.00 | 14.90K |
| 2026-06-22 | ¥371.00 | +1.37% | ¥369.00 | ¥379.00 | ¥367.00 | 47.60K |
| 2026-06-19 | ¥366.00 | -0.81% | ¥369.00 | ¥369.00 | ¥365.00 | 7.70K |
| 2026-06-18 | ¥369.00 | +0.27% | ¥369.00 | ¥370.00 | ¥363.00 | 23.40K |
| 2026-06-17 | ¥368.00 | +1.66% | ¥368.00 | ¥368.00 | ¥363.00 | 20.00K |
| 2026-06-16 | ¥362.00 | -1.63% | ¥364.00 | ¥367.00 | ¥360.00 | 16.90K |
| 2026-06-15 | ¥368.00 | -0.27% | ¥371.00 | ¥375.00 | ¥360.00 | 45.00K |
| 2026-06-12 | ¥369.00 | +2.79% | ¥361.00 | ¥369.00 | ¥361.00 | 30.00K |
| 2026-06-11 | ¥359.00 | -1.10% | ¥359.00 | ¥365.00 | ¥358.00 | 18.20K |
| 2026-06-10 | ¥363.00 | -0.82% | ¥368.00 | ¥370.00 | ¥357.00 | 16.10K |
| 2026-06-09 | ¥366.00 | +1.39% | ¥364.00 | ¥366.00 | ¥361.00 | 15.20K |
| 2026-06-08 | ¥361.00 | -4.50% | ¥363.00 | ¥369.00 | ¥355.00 | 75.70K |
| 2026-06-05 | ¥378.00 | +1.34% | ¥376.00 | ¥385.00 | ¥376.00 | 18.70K |
| 2026-06-04 | ¥373.00 | -0.27% | ¥374.00 | ¥380.00 | ¥369.00 | 30.50K |
| 2026-06-03 | ¥374.00 | 0.00% | ¥374.00 | ¥379.00 | ¥373.00 | 14.80K |
| 2026-06-02 | ¥374.00 | +0.81% | ¥368.00 | ¥376.00 | ¥363.00 | 54.50K |
| 2026-06-01 | ¥371.00 | -1.85% | ¥379.00 | ¥379.00 | ¥368.00 | 66.20K |
| 2026-05-29 | ¥378.00 | 0.00% | ¥375.00 | ¥397.00 | ¥374.00 | 142.30K |
| 2026-05-28 | ¥378.00 | +1.07% | ¥372.00 | ¥379.00 | ¥367.00 | 23.50K |
| 2026-05-27 | ¥374.00 | -3.36% | ¥389.00 | ¥394.00 | ¥374.00 | 51.00K |
| 2026-05-26 | ¥387.00 | -0.51% | ¥391.00 | ¥391.00 | ¥383.00 | 28.70K |
| 2026-05-25 | ¥389.00 | +3.18% | ¥390.00 | ¥391.00 | ¥382.00 | 86.80K |