Alps Alpine Co., Ltd. 6770
TSE · Japan · Electronic Technology
¥2,270.50+46.00 (+2.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,270.50 | +2.07% | ¥2,212.00 | ¥2,270.50 | ¥2,190.50 | 1.44M |
| 2026-09-30 | ¥2,224.50 | +1.30% | ¥2,213.50 | ¥2,245.50 | ¥2,196.50 | 1.88M |
| 2026-09-29 | ¥2,196.00 | +0.50% | ¥2,136.50 | ¥2,196.00 | ¥2,133.50 | 1.10M |
| 2026-09-28 | ¥2,185.00 | -0.86% | ¥2,160.50 | ¥2,214.00 | ¥2,154.50 | 1.44M |
| 2026-09-25 | ¥2,204.00 | -0.27% | ¥2,205.50 | ¥2,217.50 | ¥2,195.50 | 1.33M |
| 2026-09-24 | ¥2,210.00 | -0.36% | ¥2,222.50 | ¥2,247.00 | ¥2,210.00 | 1.51M |
| 2026-09-18 | ¥2,218.00 | -1.84% | ¥2,277.00 | ¥2,283.50 | ¥2,204.00 | 1.80M |
| 2026-09-17 | ¥2,259.50 | +0.71% | ¥2,260.50 | ¥2,297.50 | ¥2,251.00 | 1.27M |
| 2026-09-16 | ¥2,243.50 | +1.40% | ¥2,234.00 | ¥2,254.00 | ¥2,223.00 | 1.17M |
| 2026-09-15 | ¥2,212.50 | -0.58% | ¥2,220.50 | ¥2,237.00 | ¥2,201.00 | 1.40M |
| 2026-09-14 | ¥2,225.50 | +0.43% | ¥2,206.00 | ¥2,225.50 | ¥2,176.50 | 1.09M |
| 2026-09-11 | ¥2,216.00 | +1.93% | ¥2,162.00 | ¥2,229.00 | ¥2,149.00 | 1.94M |
| 2026-09-10 | ¥2,174.00 | +2.35% | ¥2,124.00 | ¥2,195.50 | ¥2,110.50 | 1.98M |
| 2026-09-09 | ¥2,124.00 | +2.63% | ¥2,070.00 | ¥2,132.00 | ¥2,070.00 | 1.71M |
| 2026-09-08 | ¥2,069.50 | -8.29% | ¥2,249.00 | ¥2,256.00 | ¥2,069.50 | 2.83M |
| 2026-09-07 | ¥2,256.50 | -0.07% | ¥2,258.50 | ¥2,291.50 | ¥2,233.00 | 1.86M |
| 2026-09-04 | ¥2,258.00 | -0.90% | ¥2,247.00 | ¥2,285.00 | ¥2,245.00 | 1.39M |
| 2026-09-03 | ¥2,278.50 | +1.00% | ¥2,260.50 | ¥2,282.50 | ¥2,232.50 | 2.15M |
| 2026-09-02 | ¥2,256.00 | -3.24% | ¥2,306.50 | ¥2,325.50 | ¥2,233.00 | 2.24M |
| 2026-09-01 | ¥2,331.50 | +3.30% | ¥2,247.00 | ¥2,347.50 | ¥2,247.00 | 2.27M |
| 2026-08-31 | ¥2,257.00 | +0.80% | ¥2,207.00 | ¥2,257.50 | ¥2,195.50 | 1.38M |
| 2026-08-28 | ¥2,239.00 | +1.24% | ¥2,215.50 | ¥2,252.50 | ¥2,215.50 | 1.24M |
| 2026-08-27 | ¥2,211.50 | +0.77% | ¥2,208.00 | ¥2,233.50 | ¥2,196.50 | 1.08M |
| 2026-08-26 | ¥2,194.50 | +0.64% | ¥2,173.00 | ¥2,204.00 | ¥2,156.50 | 773.20K |
| 2026-08-25 | ¥2,180.50 | -1.18% | ¥2,230.00 | ¥2,231.00 | ¥2,164.50 | 1.26M |
| 2026-08-24 | ¥2,206.50 | +0.59% | ¥2,160.00 | ¥2,213.00 | ¥2,158.50 | 1.14M |
| 2026-08-21 | ¥2,193.50 | +0.30% | ¥2,160.50 | ¥2,197.00 | ¥2,149.00 | 1.40M |
| 2026-08-20 | ¥2,187.00 | +3.31% | ¥2,167.00 | ¥2,187.00 | ¥2,149.50 | 1.36M |
| 2026-08-19 | ¥2,117.00 | -3.33% | ¥2,157.00 | ¥2,178.00 | ¥2,109.50 | 1.59M |
| 2026-08-18 | ¥2,190.00 | -0.68% | ¥2,191.50 | ¥2,225.00 | ¥2,172.50 | 1.03M |
| 2026-08-17 | ¥2,205.00 | -0.25% | ¥2,192.00 | ¥2,226.00 | ¥2,185.00 | 899.80K |
| 2026-08-14 | ¥2,210.50 | +0.11% | ¥2,233.50 | ¥2,240.00 | ¥2,172.50 | 1.39M |
| 2026-08-13 | ¥2,208.00 | +0.91% | ¥2,190.00 | ¥2,232.50 | ¥2,163.00 | 1.29M |
| 2026-08-12 | ¥2,188.00 | +1.81% | ¥2,150.00 | ¥2,200.00 | ¥2,136.00 | 1.17M |
| 2026-08-10 | ¥2,149.00 | +2.85% | ¥2,115.00 | ¥2,149.50 | ¥2,097.00 | 1.20M |
| 2026-08-07 | ¥2,089.50 | -1.28% | ¥2,136.50 | ¥2,152.00 | ¥2,082.50 | 1.76M |
| 2026-08-06 | ¥2,116.50 | -1.92% | ¥2,108.00 | ¥2,172.00 | ¥2,108.00 | 1.48M |
| 2026-08-05 | ¥2,158.00 | +5.65% | ¥2,134.50 | ¥2,159.00 | ¥2,035.00 | 2.19M |
| 2026-08-04 | ¥2,042.50 | -2.16% | ¥2,087.00 | ¥2,119.00 | ¥2,032.00 | 2.85M |
| 2026-08-03 | ¥2,087.50 | -5.71% | ¥2,151.00 | ¥2,206.00 | ¥2,087.50 | 3.01M |
| 2026-07-31 | ¥2,214.00 | -1.27% | ¥2,252.50 | ¥2,257.50 | ¥2,175.00 | 2.56M |
| 2026-07-30 | ¥2,242.50 | +0.81% | ¥2,253.00 | ¥2,258.50 | ¥2,206.00 | 2.07M |
| 2026-07-29 | ¥2,224.50 | +0.79% | ¥2,240.00 | ¥2,240.50 | ¥2,156.50 | 2.44M |
| 2026-07-28 | ¥2,207.00 | -1.27% | ¥2,232.00 | ¥2,243.00 | ¥2,163.50 | 1.98M |
| 2026-07-27 | ¥2,235.50 | +3.21% | ¥2,178.50 | ¥2,244.50 | ¥2,164.50 | 1.66M |
| 2026-07-24 | ¥2,166.00 | +0.46% | ¥2,159.00 | ¥2,188.50 | ¥2,130.00 | 2.32M |
| 2026-07-23 | ¥2,156.00 | +1.41% | ¥2,118.50 | ¥2,161.50 | ¥2,112.50 | 1.30M |
| 2026-07-22 | ¥2,126.00 | +1.12% | ¥2,096.50 | ¥2,163.00 | ¥2,086.00 | 1.04M |
| 2026-07-21 | ¥2,102.50 | +2.14% | ¥2,100.00 | ¥2,109.00 | ¥2,060.50 | 1.37M |
| 2026-07-17 | ¥2,058.50 | -3.31% | ¥2,105.50 | ¥2,119.50 | ¥2,006.00 | 1.73M |
| 2026-07-16 | ¥2,129.00 | -0.86% | ¥2,120.50 | ¥2,160.00 | ¥2,118.50 | 1.08M |
| 2026-07-15 | ¥2,147.50 | +1.27% | ¥2,146.00 | ¥2,159.00 | ¥2,120.00 | 1.47M |
| 2026-07-14 | ¥2,120.50 | +2.27% | ¥2,073.00 | ¥2,134.50 | ¥2,060.50 | 1.66M |
| 2026-07-13 | ¥2,073.50 | -0.38% | ¥2,103.00 | ¥2,114.00 | ¥2,053.00 | 1.30M |
| 2026-07-10 | ¥2,081.50 | +1.04% | ¥2,089.50 | ¥2,108.00 | ¥2,055.50 | 1.60M |
| 2026-07-09 | ¥2,060.00 | +0.71% | ¥2,090.00 | ¥2,103.00 | ¥2,039.50 | 1.24M |
| 2026-07-08 | ¥2,045.50 | +0.64% | ¥2,003.50 | ¥2,083.50 | ¥2,003.00 | 2.51M |
| 2026-07-07 | ¥2,032.50 | -3.15% | ¥2,088.00 | ¥2,092.50 | ¥2,020.50 | 2.13M |
| 2026-07-06 | ¥2,098.50 | -1.29% | ¥2,103.00 | ¥2,147.50 | ¥2,091.00 | 919.70K |
| 2026-07-03 | ¥2,126.00 | +1.14% | ¥2,108.50 | ¥2,152.00 | ¥2,101.50 | 1.15M |
| 2026-07-02 | ¥2,102.00 | +0.19% | ¥2,120.00 | ¥2,144.50 | ¥2,085.50 | 1.53M |
| 2026-07-01 | ¥2,098.00 | +2.59% | ¥2,083.50 | ¥2,118.50 | ¥2,060.00 | 1.97M |
| 2026-06-30 | ¥2,045.00 | +1.04% | ¥2,050.00 | ¥2,059.00 | ¥2,011.00 | 1.68M |
| 2026-06-29 | ¥2,024.00 | +2.14% | ¥2,011.00 | ¥2,040.00 | ¥1,976.50 | 2.51M |
| 2026-06-26 | ¥1,981.50 | -6.22% | ¥2,088.50 | ¥2,119.50 | ¥1,962.00 | 2.45M |
| 2026-06-25 | ¥2,113.00 | +1.22% | ¥2,106.00 | ¥2,146.00 | ¥2,090.00 | 1.07M |
| 2026-06-24 | ¥2,087.50 | -1.74% | ¥2,096.50 | ¥2,146.00 | ¥2,078.50 | 1.26M |
| 2026-06-23 | ¥2,124.50 | -2.14% | ¥2,203.00 | ¥2,203.50 | ¥2,124.50 | 1.25M |
| 2026-06-22 | ¥2,171.00 | -0.23% | ¥2,151.00 | ¥2,201.50 | ¥2,147.50 | 853.20K |
| 2026-06-19 | ¥2,176.00 | -0.66% | ¥2,182.50 | ¥2,214.00 | ¥2,170.00 | 1.96M |
| 2026-06-18 | ¥2,190.50 | -0.23% | ¥2,198.50 | ¥2,226.50 | ¥2,163.50 | 1.34M |
| 2026-06-17 | ¥2,195.50 | +4.30% | ¥2,202.00 | ¥2,224.50 | ¥2,132.50 | 1.78M |
| 2026-06-16 | ¥2,105.00 | -0.09% | ¥2,100.00 | ¥2,154.00 | ¥2,087.50 | 1.22M |
| 2026-06-15 | ¥2,107.00 | +4.49% | ¥2,078.00 | ¥2,123.00 | ¥2,057.50 | 1.63M |
| 2026-06-12 | ¥2,016.50 | +0.70% | ¥2,064.50 | ¥2,078.00 | ¥2,016.00 | 1.85M |
| 2026-06-11 | ¥2,002.50 | -1.60% | ¥2,014.00 | ¥2,027.00 | ¥1,962.00 | 1.38M |
| 2026-06-10 | ¥2,035.00 | -3.03% | ¥2,091.00 | ¥2,113.50 | ¥2,029.50 | 1.74M |
| 2026-06-09 | ¥2,098.50 | +1.18% | ¥2,124.00 | ¥2,124.00 | ¥2,062.00 | 1.39M |
| 2026-06-08 | ¥2,074.00 | -2.81% | ¥2,082.00 | ¥2,102.00 | ¥2,047.50 | 1.76M |
| 2026-06-05 | ¥2,134.00 | +0.83% | ¥2,103.00 | ¥2,139.50 | ¥2,050.50 | 1.89M |
| 2026-06-04 | ¥2,116.50 | -1.56% | ¥2,145.00 | ¥2,160.50 | ¥2,116.50 | 1.53M |
| 2026-06-03 | ¥2,150.00 | +3.81% | ¥2,050.00 | ¥2,178.00 | ¥2,049.00 | 2.11M |
| 2026-06-02 | ¥2,071.00 | -6.46% | ¥2,213.50 | ¥2,214.00 | ¥2,046.50 | 2.33M |
| 2026-06-01 | ¥2,214.00 | +1.98% | ¥2,169.00 | ¥2,216.00 | ¥2,133.00 | 2.21M |
| 2026-05-29 | ¥2,171.00 | -1.74% | ¥2,214.00 | ¥2,237.50 | ¥2,056.00 | 3.61M |
| 2026-05-28 | ¥2,209.50 | -0.05% | ¥2,160.50 | ¥2,278.50 | ¥2,160.50 | 2.08M |
| 2026-05-27 | ¥2,210.50 | +1.17% | ¥2,218.50 | ¥2,248.50 | ¥2,195.00 | 2.07M |
| 2026-05-26 | ¥2,185.00 | -0.05% | ¥2,185.50 | ¥2,204.00 | ¥2,142.50 | 1.12M |
| 2026-05-25 | ¥2,186.00 | +1.41% | ¥2,205.50 | ¥2,227.00 | ¥2,173.00 | 1.37M |
| 2026-05-22 | ¥2,155.50 | +0.19% | ¥2,136.00 | ¥2,187.00 | ¥2,132.00 | 1.97M |