Alphapolis Co., Ltd. 9467
TSE · Japan · Consumer Services
¥1,040.00-32.00 (-2.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,040.00 | -2.99% | ¥1,078.00 | ¥1,078.00 | ¥1,036.00 | 108.10K |
| 2026-10-01 | ¥1,072.00 | -0.19% | ¥1,074.00 | ¥1,077.00 | ¥1,065.00 | 51.90K |
| 2026-09-30 | ¥1,074.00 | +0.28% | ¥1,070.00 | ¥1,079.00 | ¥1,060.00 | 77.80K |
| 2026-09-29 | ¥1,071.00 | -0.74% | ¥1,080.00 | ¥1,080.00 | ¥1,061.00 | 103.50K |
| 2026-09-28 | ¥1,079.00 | -0.74% | ¥1,085.00 | ¥1,092.00 | ¥1,076.00 | 49.60K |
| 2026-09-25 | ¥1,087.00 | -0.18% | ¥1,089.00 | ¥1,095.00 | ¥1,080.00 | 81.10K |
| 2026-09-24 | ¥1,089.00 | -0.55% | ¥1,095.00 | ¥1,102.00 | ¥1,085.00 | 93.80K |
| 2026-09-18 | ¥1,095.00 | -1.62% | ¥1,110.00 | ¥1,112.00 | ¥1,094.00 | 65.70K |
| 2026-09-17 | ¥1,113.00 | +0.36% | ¥1,110.00 | ¥1,129.00 | ¥1,103.00 | 107.80K |
| 2026-09-16 | ¥1,109.00 | -0.18% | ¥1,112.00 | ¥1,112.00 | ¥1,084.00 | 117.10K |
| 2026-09-15 | ¥1,111.00 | -0.45% | ¥1,118.00 | ¥1,125.00 | ¥1,103.00 | 68.50K |
| 2026-09-14 | ¥1,116.00 | +1.45% | ¥1,090.00 | ¥1,121.00 | ¥1,090.00 | 46.10K |
| 2026-09-11 | ¥1,100.00 | -0.63% | ¥1,096.00 | ¥1,104.00 | ¥1,085.00 | 58.60K |
| 2026-09-10 | ¥1,107.00 | +1.28% | ¥1,099.00 | ¥1,133.00 | ¥1,093.00 | 93.50K |
| 2026-09-09 | ¥1,093.00 | -1.35% | ¥1,087.00 | ¥1,099.00 | ¥1,069.00 | 168.20K |
| 2026-09-08 | ¥1,108.00 | -1.16% | ¥1,115.00 | ¥1,115.00 | ¥1,095.00 | 175.60K |
| 2026-09-07 | ¥1,121.00 | -1.58% | ¥1,143.00 | ¥1,144.00 | ¥1,108.00 | 152.20K |
| 2026-09-04 | ¥1,139.00 | -0.18% | ¥1,140.00 | ¥1,158.00 | ¥1,135.00 | 50.20K |
| 2026-09-03 | ¥1,141.00 | -0.26% | ¥1,151.00 | ¥1,154.00 | ¥1,126.00 | 122.40K |
| 2026-09-02 | ¥1,144.00 | -0.44% | ¥1,135.00 | ¥1,151.00 | ¥1,111.00 | 242.70K |
| 2026-09-01 | ¥1,149.00 | -2.96% | ¥1,169.00 | ¥1,183.00 | ¥1,136.00 | 220.50K |
| 2026-08-31 | ¥1,184.00 | +0.25% | ¥1,165.00 | ¥1,192.00 | ¥1,149.00 | 202.60K |
| 2026-08-28 | ¥1,181.00 | -1.58% | ¥1,200.00 | ¥1,208.00 | ¥1,181.00 | 73.40K |
| 2026-08-27 | ¥1,200.00 | -0.08% | ¥1,202.00 | ¥1,204.00 | ¥1,188.00 | 66.40K |
| 2026-08-26 | ¥1,201.00 | -0.91% | ¥1,219.00 | ¥1,234.00 | ¥1,200.00 | 112.80K |
| 2026-08-25 | ¥1,212.00 | -0.25% | ¥1,211.00 | ¥1,220.00 | ¥1,188.00 | 112.90K |
| 2026-08-24 | ¥1,215.00 | -0.82% | ¥1,229.00 | ¥1,232.00 | ¥1,204.00 | 123.50K |
| 2026-08-21 | ¥1,225.00 | -3.77% | ¥1,261.00 | ¥1,262.00 | ¥1,219.00 | 159.10K |
| 2026-08-20 | ¥1,273.00 | +1.52% | ¥1,260.00 | ¥1,283.00 | ¥1,239.00 | 194.50K |
| 2026-08-19 | ¥1,254.00 | +6.27% | ¥1,183.00 | ¥1,259.00 | ¥1,183.00 | 355.00K |
| 2026-08-18 | ¥1,180.00 | -1.75% | ¥1,197.00 | ¥1,218.00 | ¥1,164.00 | 250.80K |
| 2026-08-17 | ¥1,201.00 | +19.74% | ¥1,200.00 | ¥1,225.00 | ¥1,140.00 | 909.20K |
| 2026-08-14 | ¥1,003.00 | +1.11% | ¥985.00 | ¥1,010.00 | ¥976.00 | 95.90K |
| 2026-08-13 | ¥992.00 | -0.80% | ¥1,001.00 | ¥1,002.00 | ¥978.00 | 339.60K |
| 2026-08-12 | ¥1,000.00 | +0.50% | ¥998.00 | ¥1,015.00 | ¥991.00 | 265.90K |
| 2026-08-10 | ¥995.00 | -3.68% | ¥1,028.00 | ¥1,028.00 | ¥982.00 | 324.60K |
| 2026-08-07 | ¥1,033.00 | +1.97% | ¥1,013.00 | ¥1,033.00 | ¥1,013.00 | 35.80K |
| 2026-08-06 | ¥1,013.00 | -1.17% | ¥1,016.00 | ¥1,023.00 | ¥992.00 | 117.00K |
| 2026-08-05 | ¥1,025.00 | -1.82% | ¥1,038.00 | ¥1,038.00 | ¥1,002.00 | 70.10K |
| 2026-08-04 | ¥1,044.00 | +1.06% | ¥1,041.00 | ¥1,050.00 | ¥1,028.00 | 46.50K |
| 2026-08-03 | ¥1,033.00 | -2.64% | ¥1,069.00 | ¥1,069.00 | ¥1,033.00 | 50.30K |
| 2026-07-31 | ¥1,061.00 | -1.85% | ¥1,079.00 | ¥1,087.00 | ¥1,053.00 | 80.60K |
| 2026-07-30 | ¥1,081.00 | -1.99% | ¥1,100.00 | ¥1,116.00 | ¥1,067.00 | 78.20K |
| 2026-07-29 | ¥1,103.00 | +6.26% | ¥1,054.00 | ¥1,111.00 | ¥1,052.00 | 172.00K |
| 2026-07-28 | ¥1,038.00 | +1.37% | ¥1,029.00 | ¥1,049.00 | ¥1,024.00 | 83.00K |
| 2026-07-27 | ¥1,024.00 | +1.99% | ¥1,005.00 | ¥1,031.00 | ¥989.00 | 122.40K |
| 2026-07-24 | ¥1,004.00 | -0.50% | ¥1,002.00 | ¥1,009.00 | ¥990.00 | 40.40K |
| 2026-07-23 | ¥1,009.00 | -1.56% | ¥1,020.00 | ¥1,021.00 | ¥989.00 | 158.20K |
| 2026-07-22 | ¥1,025.00 | -2.19% | ¥1,065.00 | ¥1,065.00 | ¥1,013.00 | 111.00K |
| 2026-07-21 | ¥1,048.00 | +2.75% | ¥1,028.00 | ¥1,064.00 | ¥1,027.00 | 72.80K |
| 2026-07-17 | ¥1,020.00 | -1.73% | ¥1,026.00 | ¥1,046.00 | ¥1,012.00 | 60.00K |
| 2026-07-16 | ¥1,038.00 | -1.89% | ¥1,049.00 | ¥1,061.00 | ¥1,028.00 | 160.60K |
| 2026-07-15 | ¥1,058.00 | +2.42% | ¥1,033.00 | ¥1,068.00 | ¥1,033.00 | 60.50K |
| 2026-07-14 | ¥1,033.00 | -0.19% | ¥1,022.00 | ¥1,050.00 | ¥1,022.00 | 82.40K |
| 2026-07-13 | ¥1,035.00 | +0.10% | ¥1,025.00 | ¥1,041.00 | ¥1,019.00 | 51.60K |
| 2026-07-10 | ¥1,034.00 | +2.07% | ¥1,017.00 | ¥1,034.00 | ¥1,013.00 | 47.40K |
| 2026-07-09 | ¥1,013.00 | +0.20% | ¥1,004.00 | ¥1,024.00 | ¥1,000.00 | 48.40K |
| 2026-07-08 | ¥1,011.00 | -0.88% | ¥1,026.00 | ¥1,034.00 | ¥1,004.00 | 36.10K |
| 2026-07-07 | ¥1,020.00 | +0.39% | ¥1,012.00 | ¥1,044.00 | ¥1,008.00 | 55.70K |
| 2026-07-06 | ¥1,016.00 | +1.70% | ¥1,005.00 | ¥1,022.00 | ¥997.00 | 64.70K |
| 2026-07-03 | ¥999.00 | +0.91% | ¥990.00 | ¥1,006.00 | ¥984.00 | 107.70K |
| 2026-07-02 | ¥990.00 | +2.17% | ¥979.00 | ¥1,014.00 | ¥972.00 | 132.60K |
| 2026-07-01 | ¥969.00 | +0.41% | ¥965.00 | ¥975.00 | ¥960.00 | 48.30K |
| 2026-06-30 | ¥965.00 | +0.73% | ¥964.00 | ¥971.00 | ¥950.00 | 44.10K |
| 2026-06-29 | ¥958.00 | +1.91% | ¥955.00 | ¥974.00 | ¥949.00 | 114.20K |
| 2026-06-26 | ¥940.00 | -2.39% | ¥965.00 | ¥966.00 | ¥940.00 | 72.40K |
| 2026-06-25 | ¥963.00 | -2.43% | ¥990.00 | ¥990.00 | ¥961.00 | 87.60K |
| 2026-06-24 | ¥987.00 | -0.30% | ¥999.00 | ¥1,014.00 | ¥982.00 | 57.50K |
| 2026-06-23 | ¥990.00 | -4.90% | ¥1,041.00 | ¥1,041.00 | ¥988.00 | 89.60K |
| 2026-06-22 | ¥1,041.00 | -0.86% | ¥1,041.00 | ¥1,044.00 | ¥1,024.00 | 48.80K |
| 2026-06-19 | ¥1,050.00 | +0.86% | ¥1,041.00 | ¥1,055.00 | ¥1,032.00 | 76.00K |
| 2026-06-18 | ¥1,041.00 | +0.97% | ¥1,040.00 | ¥1,046.00 | ¥1,021.00 | 83.30K |
| 2026-06-17 | ¥1,031.00 | +0.98% | ¥1,020.00 | ¥1,045.00 | ¥1,020.00 | 69.30K |
| 2026-06-16 | ¥1,021.00 | -2.30% | ¥1,072.00 | ¥1,072.00 | ¥1,011.00 | 46.20K |
| 2026-06-15 | ¥1,045.00 | -1.04% | ¥1,075.00 | ¥1,075.00 | ¥1,041.00 | 37.10K |
| 2026-06-12 | ¥1,056.00 | +0.76% | ¥1,064.00 | ¥1,074.00 | ¥1,041.00 | 49.60K |
| 2026-06-11 | ¥1,048.00 | -2.06% | ¥1,054.00 | ¥1,055.00 | ¥1,033.00 | 67.50K |
| 2026-06-10 | ¥1,070.00 | +1.13% | ¥1,058.00 | ¥1,075.00 | ¥1,051.00 | 36.60K |
| 2026-06-09 | ¥1,058.00 | +0.95% | ¥1,078.00 | ¥1,098.00 | ¥1,052.00 | 78.90K |
| 2026-06-08 | ¥1,048.00 | -2.33% | ¥1,053.00 | ¥1,067.00 | ¥1,035.00 | 58.90K |
| 2026-06-05 | ¥1,073.00 | +0.94% | ¥1,060.00 | ¥1,090.00 | ¥1,055.00 | 38.70K |
| 2026-06-04 | ¥1,063.00 | -0.84% | ¥1,044.00 | ¥1,072.00 | ¥1,041.00 | 48.70K |
| 2026-06-03 | ¥1,072.00 | +1.32% | ¥1,054.00 | ¥1,076.00 | ¥1,029.00 | 149.00K |
| 2026-06-02 | ¥1,058.00 | +0.67% | ¥1,047.00 | ¥1,064.00 | ¥1,025.00 | 76.80K |
| 2026-06-01 | ¥1,051.00 | -5.74% | ¥1,126.00 | ¥1,130.00 | ¥1,029.00 | 109.30K |
| 2026-05-29 | ¥1,115.00 | +3.34% | ¥1,103.00 | ¥1,141.00 | ¥1,086.00 | 228.20K |
| 2026-05-28 | ¥1,079.00 | +2.57% | ¥1,052.00 | ¥1,100.00 | ¥1,052.00 | 133.00K |
| 2026-05-27 | ¥1,052.00 | +1.25% | ¥1,035.00 | ¥1,054.00 | ¥1,035.00 | 53.90K |
| 2026-05-26 | ¥1,039.00 | +0.39% | ¥1,035.00 | ¥1,057.00 | ¥1,034.00 | 92.40K |
| 2026-05-25 | ¥1,035.00 | -3.63% | ¥1,070.00 | ¥1,070.00 | ¥1,010.00 | 131.80K |