UK markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,479.50+29.50 (+2.03%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241,480.001,517.501,479.001,479.501,479.502,536,200
20 May 20241,452.501,477.001,443.001,450.001,450.001,240,700
17 May 20241,444.501,472.001,440.001,453.501,453.501,752,500
16 May 20241,484.001,496.501,461.501,468.501,468.501,127,700
15 May 20241,491.001,532.501,467.001,481.001,481.002,020,400
14 May 20241,495.001,509.501,476.001,506.001,506.002,117,500
13 May 20241,484.001,498.501,426.501,492.001,492.003,129,100
10 May 20241,580.501,635.501,410.501,506.001,506.008,736,600
09 May 20241,529.001,558.001,521.001,540.501,540.503,634,000
08 May 20241,491.001,583.001,480.001,529.001,529.004,889,300
07 May 20241,445.001,502.501,438.001,497.501,497.502,967,500
02 May 20241,440.001,464.501,433.001,451.001,451.002,777,800
01 May 20241,415.001,449.001,406.001,440.001,440.002,540,800
30 Apr 20241,380.001,428.001,376.501,428.001,428.002,908,400
26 Apr 20241,355.501,387.501,348.501,379.001,379.002,261,400
25 Apr 20241,330.001,358.501,325.501,347.501,347.502,554,800
24 Apr 20241,300.501,334.501,296.001,329.501,329.502,380,400
23 Apr 20241,300.001,308.501,293.501,301.501,301.501,771,800
22 Apr 20241,254.001,299.501,251.001,293.501,293.503,115,600
19 Apr 20241,244.501,252.501,228.501,242.501,242.502,167,000
18 Apr 20241,231.001,253.001,231.001,243.501,243.502,005,400
17 Apr 20241,250.501,254.001,230.001,240.501,240.501,378,100
16 Apr 20241,250.501,266.001,248.001,253.501,253.501,463,100
15 Apr 20241,260.001,276.001,259.001,259.001,259.001,365,900
12 Apr 20241,274.001,274.001,260.001,270.001,270.001,464,300
11 Apr 20241,239.001,255.501,232.001,253.501,253.50972,900
10 Apr 20241,243.501,256.001,241.001,248.001,248.001,173,000
09 Apr 20241,216.501,240.001,216.501,236.501,236.501,159,600
08 Apr 20241,217.001,235.001,214.001,227.501,227.501,139,600
05 Apr 20241,204.001,224.501,203.001,217.001,217.001,461,000
04 Apr 20241,222.001,226.001,208.001,212.501,212.501,437,200
03 Apr 20241,195.001,210.501,182.501,201.501,201.501,711,200
02 Apr 20241,194.001,207.001,185.501,192.001,192.001,652,800
01 Apr 20241,198.001,220.001,195.001,212.001,212.001,211,300
29 Mar 20241,193.001,204.501,184.001,196.501,196.50649,000
28 Mar 20241,187.001,189.501,172.501,185.501,185.501,588,500
28 Mar 202410 Dividend
27 Mar 20241,167.501,195.501,158.001,189.501,179.502,473,200
26 Mar 20241,143.001,168.001,141.001,158.001,148.261,447,700
25 Mar 20241,160.001,174.001,152.001,152.001,142.321,143,400
22 Mar 20241,168.001,174.501,155.001,163.501,153.721,159,500
21 Mar 20241,157.001,170.501,156.001,160.501,150.741,686,200
19 Mar 20241,142.001,153.501,135.001,147.001,137.361,927,200
18 Mar 20241,126.001,132.501,118.501,130.501,121.001,921,400
15 Mar 20241,120.001,133.001,109.501,119.501,110.093,530,500
14 Mar 20241,106.501,116.501,101.001,114.001,104.631,285,300
13 Mar 20241,110.001,116.001,098.001,105.501,096.211,457,000
12 Mar 20241,093.001,107.501,084.501,098.001,088.771,467,800
11 Mar 20241,080.501,097.001,080.001,092.501,083.321,608,600
08 Mar 20241,092.001,112.001,078.501,101.001,091.741,998,400
07 Mar 20241,115.001,115.501,070.001,082.501,073.402,020,800
06 Mar 20241,088.001,112.001,083.001,102.501,093.231,807,400
05 Mar 20241,124.001,127.001,097.001,111.501,102.161,658,500
04 Mar 20241,128.001,133.001,115.501,127.001,117.531,396,700
01 Mar 20241,115.001,131.501,101.001,128.001,118.522,394,800
29 Feb 20241,081.501,116.001,080.501,100.001,090.753,638,000
28 Feb 20241,066.001,074.001,060.501,066.501,057.531,050,800
27 Feb 20241,059.001,068.001,054.001,062.501,053.571,290,700
26 Feb 20241,070.001,078.501,055.501,057.501,048.611,581,800
22 Feb 20241,068.001,072.501,053.501,064.501,055.551,391,400
21 Feb 20241,066.001,067.001,049.501,059.001,050.101,506,400
20 Feb 20241,043.001,059.501,038.501,051.501,042.661,895,400
19 Feb 20241,019.001,032.001,011.001,032.001,023.322,044,400
16 Feb 20241,013.001,020.501,000.001,012.001,003.493,981,500
15 Feb 20241,048.501,055.001,015.001,021.001,012.423,102,200
14 Feb 20241,083.001,084.501,043.001,055.501,046.632,693,800
13 Feb 20241,088.001,095.501,075.501,094.001,084.802,166,500
09 Feb 20241,085.001,102.001,076.501,082.501,073.402,449,900
08 Feb 20241,077.501,077.501,061.501,074.001,064.971,593,800
07 Feb 20241,053.001,078.501,053.001,070.001,061.001,521,700
06 Feb 20241,078.501,079.501,054.501,058.501,049.601,629,200
05 Feb 20241,046.001,082.501,041.501,063.501,054.563,286,700
02 Feb 20241,069.001,084.001,041.001,041.001,032.254,145,300
01 Feb 20241,090.501,091.001,055.001,084.001,074.895,207,600
31 Jan 20241,157.001,158.501,077.001,101.501,092.2411,944,400
30 Jan 20241,300.001,317.501,292.001,307.001,296.011,721,200
29 Jan 20241,275.001,297.001,274.501,293.501,282.631,575,500
26 Jan 20241,261.501,284.001,255.001,273.001,262.301,263,600
25 Jan 20241,291.501,291.501,269.501,273.501,262.79888,300
24 Jan 20241,279.501,296.501,273.001,288.001,277.171,292,400
23 Jan 20241,271.001,274.501,257.501,272.001,261.311,140,000
22 Jan 20241,276.001,279.001,267.001,272.001,261.31872,600
19 Jan 20241,250.501,268.001,242.001,263.501,252.881,191,900
18 Jan 20241,243.001,248.001,232.001,239.501,229.08742,600
17 Jan 20241,269.501,278.501,243.501,243.501,233.05914,100
16 Jan 20241,273.001,273.001,250.001,255.501,244.95976,700
15 Jan 20241,273.001,273.001,263.501,266.501,255.85127,300
12 Jan 20241,321.001,321.001,264.501,275.001,264.281,483,000
11 Jan 20241,284.501,295.001,284.001,291.001,280.15811,800
10 Jan 20241,265.001,281.501,261.001,272.001,261.31917,600
09 Jan 20241,259.501,263.501,243.001,258.001,247.42896,500
05 Jan 20241,235.001,250.501,228.501,246.001,235.53875,200
04 Jan 20241,219.501,236.501,205.501,236.501,226.10930,300
29 Dec 20231,235.001,242.501,220.001,228.501,218.17701,600
28 Dec 20231,220.001,236.501,220.001,235.001,224.62463,800
27 Dec 20231,223.501,239.501,223.501,234.001,223.63821,000
26 Dec 20231,224.001,227.501,211.501,220.001,209.74436,800
25 Dec 20231,231.001,233.001,215.001,221.501,211.23399,700
22 Dec 20231,230.001,231.001,216.501,224.501,214.21782,700
21 Dec 20231,218.001,235.001,211.001,227.001,216.681,021,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...