Tokyo - Delayed Quote JPY

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

Compare
1,566.50
-3.50
(-0.22%)
As of 10:01:15 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,571.501,575.501,554.001,566.501,566.50111,800
Jan 29, 20251,552.001,578.501,549.001,578.501,578.50642,400
Jan 28, 20251,578.001,583.501,558.501,562.501,562.50486,000
Jan 27, 20251,601.001,606.001,582.501,594.001,594.00656,100
Jan 24, 20251,599.001,599.001,566.001,574.501,574.50776,000
Jan 23, 20251,550.001,583.501,547.501,571.501,571.50847,200
Jan 22, 20251,556.001,572.501,546.001,557.001,557.001,175,000
Jan 21, 20251,568.501,570.001,553.501,561.001,561.00622,600
Jan 20, 20251,562.001,578.001,553.001,566.001,566.00622,100
Jan 17, 20251,530.001,562.001,529.001,562.001,562.00693,500
Jan 16, 20251,544.001,553.001,531.501,533.001,533.00672,200
Jan 15, 20251,566.001,582.001,544.001,551.501,551.50594,100
Jan 14, 20251,565.501,579.001,535.501,549.001,549.001,007,400
Jan 10, 20251,586.001,609.001,570.501,572.501,572.50927,700
Jan 9, 20251,563.001,589.501,545.501,582.501,582.50708,300
Jan 8, 20251,589.001,590.001,571.001,575.501,575.50468,600
Jan 7, 20251,571.001,588.001,565.001,584.001,584.00958,400
Jan 6, 20251,590.001,612.001,570.001,571.001,571.00798,700
Dec 30, 20241,615.001,617.501,604.001,612.501,612.50600,400
Dec 27, 20241,600.001,619.001,584.501,616.001,616.00821,600
Dec 26, 20241,586.501,593.501,580.501,593.001,593.00427,700
Dec 25, 20241,584.001,591.501,572.501,587.001,587.00669,900
Dec 24, 20241,591.001,591.501,563.001,578.501,578.50786,700
Dec 23, 20241,580.001,604.001,558.001,604.001,604.001,050,000
Dec 20, 20241,578.501,585.501,568.001,578.501,578.50947,800
Dec 19, 20241,558.501,590.001,551.501,585.501,585.50855,800
Dec 18, 20241,614.001,629.501,587.501,588.001,588.001,039,500
Dec 17, 20241,634.001,640.001,617.001,632.501,632.50513,500
Dec 16, 20241,607.001,627.001,606.501,622.501,622.50486,000
Dec 13, 20241,630.501,644.501,584.501,604.001,604.00975,200
Dec 12, 20241,633.001,649.501,626.001,633.501,633.50990,700
Dec 11, 20241,618.001,621.501,608.001,619.501,619.50666,200
Dec 10, 20241,575.001,608.001,571.001,603.501,603.50858,400
Dec 9, 20241,560.001,572.501,556.001,561.501,561.50581,200
Dec 6, 20241,543.501,557.001,541.501,550.501,550.50719,400
Dec 5, 20241,536.501,550.501,530.501,543.501,543.50862,100
Dec 4, 20241,550.001,556.501,518.001,523.001,523.001,223,100
Dec 3, 20241,533.001,554.001,518.501,550.001,550.001,314,500
Dec 2, 20241,550.001,563.001,529.501,539.501,539.501,241,200
Nov 29, 20241,537.001,551.001,528.001,543.001,543.00711,300
Nov 28, 20241,520.501,545.501,514.501,532.001,532.00608,200
Nov 27, 20241,547.001,552.001,515.501,525.001,525.00817,500
Nov 26, 20241,550.001,559.001,543.001,552.001,552.00572,800
Nov 25, 20241,558.001,563.001,540.501,552.501,552.50783,600
Nov 22, 20241,533.501,545.001,531.001,540.501,540.50564,900
Nov 21, 20241,530.001,545.001,530.001,533.501,533.50452,600
Nov 20, 20241,529.501,539.501,523.001,534.001,534.00465,500
Nov 19, 20241,527.001,541.501,519.001,533.501,533.50630,200
Nov 18, 20241,521.001,534.001,512.501,527.501,527.50564,400
Nov 15, 20241,553.001,555.501,530.001,533.501,533.50756,900
Nov 14, 20241,569.501,571.501,548.001,553.001,553.00617,200
Nov 13, 20241,567.501,575.501,555.001,557.501,557.50681,700
Nov 12, 20241,594.501,605.001,560.501,569.501,569.50680,600
Nov 11, 20241,615.501,619.001,594.001,594.001,594.00727,100
Nov 8, 20241,635.501,640.001,593.501,616.501,616.50883,000
Nov 7, 20241,627.001,627.001,592.001,612.001,612.001,204,200
Nov 6, 20241,568.001,633.001,560.501,614.001,614.001,571,200
Nov 5, 20241,526.001,589.501,526.001,551.501,551.501,043,900
Nov 1, 20241,500.001,535.501,489.001,535.501,535.501,259,900
Oct 31, 20241,480.001,533.001,471.501,521.001,521.003,319,100
Oct 30, 20241,603.001,616.001,578.001,582.501,582.503,833,800
Oct 29, 20241,567.001,584.001,566.501,584.001,584.00787,400
Oct 28, 20241,551.501,582.501,547.001,574.001,574.00999,300
Oct 25, 20241,564.501,568.001,551.001,551.501,551.501,132,900
Oct 24, 20241,541.001,564.501,525.501,557.501,557.50893,100
Oct 23, 20241,557.501,575.501,544.001,544.001,544.001,035,900
Oct 22, 20241,583.001,593.001,555.001,557.001,557.001,248,300
Oct 21, 20241,560.001,565.001,546.501,557.501,557.50771,700
Oct 18, 20241,558.001,563.501,543.501,551.501,551.501,112,200
Oct 17, 20241,559.501,579.501,548.501,552.501,552.501,048,300
Oct 16, 20241,551.501,572.001,545.501,552.001,552.001,096,200
Oct 15, 20241,549.001,585.501,548.001,578.001,578.001,146,600
Oct 11, 20241,534.501,543.501,521.001,537.001,537.001,308,700
Oct 10, 20241,543.501,553.501,537.001,539.001,539.00806,500
Oct 9, 20241,540.001,554.501,536.501,546.501,546.50968,600
Oct 8, 20241,578.001,579.501,523.501,529.501,529.501,282,800
Oct 7, 20241,600.001,604.001,584.501,596.001,596.001,139,700
Oct 4, 20241,566.001,583.001,565.001,580.501,580.50921,100
Oct 3, 20241,597.001,597.001,565.501,568.001,568.00859,300
Oct 2, 20241,549.501,566.001,540.501,549.001,549.00980,500
Oct 1, 20241,555.001,584.001,539.501,582.001,582.001,199,300
Sep 30, 20241,506.001,555.501,504.001,544.001,544.001,370,300
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,565.001,599.501,542.001,599.001,599.001,080,200
Sep 26, 20241,558.001,568.001,550.501,568.001,538.001,137,900
Sep 25, 20241,558.001,562.001,532.001,542.001,512.501,679,700
Sep 24, 20241,578.001,582.501,550.001,560.001,530.151,505,800
Sep 20, 20241,580.001,584.501,547.001,550.501,520.831,310,600
Sep 19, 20241,554.501,574.001,543.501,558.001,528.191,064,900
Sep 18, 20241,534.001,534.501,515.001,534.501,505.141,160,200
Sep 17, 20241,535.001,547.001,512.001,519.501,490.431,471,200
Sep 13, 20241,520.001,535.001,501.001,523.501,494.351,711,000
Sep 12, 20241,495.501,517.001,474.001,511.501,482.581,591,100
Sep 11, 20241,471.501,478.501,449.001,471.001,442.861,380,000
Sep 10, 20241,493.001,500.501,465.501,474.501,446.291,638,100
Sep 9, 20241,470.001,499.501,463.501,495.501,466.891,273,000
Sep 6, 20241,506.001,512.501,483.501,505.501,476.70943,600
Sep 5, 20241,483.501,510.001,483.501,495.501,466.891,109,500
Sep 4, 20241,489.001,507.001,482.501,499.501,470.811,385,100
Sep 3, 20241,545.001,559.501,536.001,559.501,529.66568,800
Sep 2, 20241,558.001,564.501,541.001,553.001,523.29579,400
Aug 30, 20241,532.501,581.501,522.501,555.501,525.741,055,900
Aug 29, 20241,529.501,535.501,504.001,535.501,506.12826,800
Aug 28, 20241,511.001,529.501,503.001,529.501,500.24612,100
Aug 27, 20241,509.501,516.501,494.501,511.501,482.58877,000
Aug 26, 20241,540.501,548.001,505.501,518.001,488.96676,100
Aug 23, 20241,521.501,550.501,506.501,548.501,518.871,009,200
Aug 22, 20241,493.501,510.501,482.001,510.501,481.60935,000
Aug 21, 20241,478.001,507.001,476.501,498.001,469.34824,700
Aug 20, 20241,498.501,503.001,478.001,501.001,472.28969,000
Aug 19, 20241,491.501,508.501,475.001,478.501,450.21788,000
Aug 16, 20241,484.501,505.501,479.501,498.001,469.341,153,600
Aug 15, 20241,460.501,487.501,451.501,454.501,426.671,061,000
Aug 14, 20241,468.001,471.001,445.501,465.001,436.97948,700
Aug 13, 20241,432.001,456.001,417.001,456.001,428.141,383,200
Aug 9, 20241,424.001,436.501,395.501,428.501,401.171,446,500
Aug 8, 20241,403.001,417.001,377.001,392.001,365.371,642,700
Aug 7, 20241,321.001,449.501,314.001,418.001,390.872,708,900
Aug 6, 20241,368.501,418.501,337.501,351.001,325.152,916,800
Aug 5, 20241,360.001,398.501,287.501,310.001,284.943,695,000
Aug 2, 20241,458.001,471.001,434.001,447.001,419.322,339,000
Aug 1, 20241,490.001,499.001,442.501,490.501,461.982,786,400
Jul 31, 20241,559.501,606.501,556.001,603.001,572.331,951,200
Jul 30, 20241,586.501,586.501,554.501,575.001,544.871,322,100
Jul 29, 20241,558.501,589.001,554.001,587.001,556.641,325,600
Jul 26, 20241,513.001,539.501,477.501,518.501,489.451,870,900
Jul 25, 20241,565.001,569.501,513.501,520.501,491.411,476,900
Jul 24, 20241,603.001,635.001,588.001,589.001,558.601,903,300
Jul 23, 20241,616.501,640.001,611.501,639.001,607.641,305,000
Jul 22, 20241,609.001,614.001,590.501,604.001,573.311,158,000
Jul 19, 20241,582.501,599.501,566.501,599.501,568.901,410,300
Jul 18, 20241,597.001,619.001,584.001,598.501,567.921,632,400
Jul 17, 20241,635.001,649.001,611.001,625.501,594.401,351,800
Jul 16, 20241,588.001,653.001,580.001,622.501,591.462,359,300
Jul 12, 20241,574.501,598.501,556.501,564.001,534.081,891,400
Jul 11, 20241,574.001,618.501,574.001,601.501,570.862,070,300
Jul 10, 20241,533.001,567.501,531.501,561.501,531.621,471,800
Jul 9, 20241,550.001,559.501,523.001,554.501,524.761,314,500
Jul 8, 20241,547.501,558.501,533.001,542.501,512.991,139,300
Jul 5, 20241,560.001,567.501,535.501,549.001,519.361,091,300
Jul 4, 20241,562.001,582.501,546.501,560.501,530.641,262,300
Jul 3, 20241,530.001,564.001,527.001,557.001,527.211,546,800
Jul 2, 20241,492.001,525.001,486.501,524.501,495.331,471,900
Jul 1, 20241,549.501,561.001,494.501,494.501,465.911,530,100
Jun 28, 20241,550.001,561.501,531.001,536.501,507.101,532,600
Jun 27, 20241,522.001,566.001,518.501,542.001,512.502,585,600
Jun 26, 20241,550.001,561.001,539.001,539.001,509.551,276,700
Jun 25, 20241,541.501,549.501,513.001,545.501,515.931,395,100
Jun 24, 20241,529.001,553.001,526.001,550.501,520.831,049,400
Jun 21, 20241,530.001,568.001,519.001,526.001,496.801,436,300
Jun 20, 20241,527.001,532.001,508.001,522.501,493.371,257,300
Jun 19, 20241,557.001,565.501,527.001,533.501,504.16979,800
Jun 18, 20241,534.001,548.001,524.501,537.501,508.08747,700
Jun 17, 20241,544.001,544.001,513.501,527.501,498.271,346,400
Jun 14, 20241,497.001,571.501,490.501,550.001,520.342,401,100
Jun 13, 20241,557.501,557.501,509.001,517.501,488.471,501,000
Jun 12, 20241,506.001,554.501,501.501,553.001,523.291,967,400
Jun 11, 20241,517.501,526.501,476.501,504.001,475.221,616,800
Jun 10, 20241,490.001,504.001,479.001,485.001,456.591,250,900
Jun 7, 20241,469.001,495.001,457.501,494.501,465.911,525,800
Jun 6, 20241,536.001,537.501,441.001,462.001,434.033,678,800
Jun 5, 20241,545.001,603.001,543.501,549.001,519.364,193,800
Jun 4, 20241,513.001,544.501,496.501,536.501,507.102,697,700
Jun 3, 20241,480.501,518.001,477.501,504.001,475.222,580,300
May 31, 20241,469.501,498.501,463.001,479.001,450.701,794,400
May 30, 20241,447.001,473.001,431.501,462.501,434.521,526,200
May 29, 20241,459.001,477.501,446.001,461.501,433.541,637,600
May 28, 20241,457.001,466.501,446.001,458.501,430.591,214,200
May 27, 20241,472.001,472.001,436.001,469.501,441.38896,400
May 24, 20241,456.001,475.001,445.501,458.001,430.101,265,200
May 23, 20241,451.001,477.001,443.001,476.001,447.761,542,900
May 22, 20241,475.001,504.001,467.001,468.501,440.401,604,300
May 21, 20241,480.001,517.501,479.001,479.501,451.192,536,200
May 20, 20241,452.501,477.001,443.001,450.001,422.261,240,700
May 17, 20241,444.501,472.001,440.001,453.501,425.691,752,500
May 16, 20241,484.001,496.501,461.501,468.501,440.401,127,700
May 15, 20241,491.001,532.501,467.001,481.001,452.662,020,400
May 14, 20241,495.001,509.501,476.001,506.001,477.192,117,500
May 13, 20241,484.001,498.501,426.501,492.001,463.453,129,100
May 10, 20241,580.501,635.501,410.501,506.001,477.198,736,600
May 9, 20241,529.001,558.001,521.001,540.501,511.033,634,000
May 8, 20241,491.001,583.001,480.001,529.001,499.754,889,300
May 7, 20241,445.001,502.501,438.001,497.501,468.852,967,500
May 2, 20241,440.001,464.501,433.001,451.001,423.242,777,800
May 1, 20241,415.001,449.001,406.001,440.001,412.452,540,800
Apr 30, 20241,380.001,428.001,376.501,428.001,400.682,908,400
Apr 26, 20241,355.501,387.501,348.501,379.001,352.622,261,400
Apr 25, 20241,330.001,358.501,325.501,347.501,321.722,554,800
Apr 24, 20241,300.501,334.501,296.001,329.501,304.062,380,400
Apr 23, 20241,300.001,308.501,293.501,301.501,276.601,771,800
Apr 22, 20241,254.001,299.501,251.001,293.501,268.753,115,600
Apr 19, 20241,244.501,252.501,228.501,242.501,218.732,167,000
Apr 18, 20241,231.001,253.001,231.001,243.501,219.712,005,400
Apr 17, 20241,250.501,254.001,230.001,240.501,216.771,378,100
Apr 16, 20241,250.501,266.001,248.001,253.501,229.521,463,100
Apr 15, 20241,260.001,276.001,259.001,259.001,234.911,365,900
Apr 12, 20241,274.001,274.001,260.001,270.001,245.701,464,300
Apr 11, 20241,239.001,255.501,232.001,253.501,229.52972,900
Apr 10, 20241,243.501,256.001,241.001,248.001,224.121,173,000
Apr 9, 20241,216.501,240.001,216.501,236.501,212.841,159,600
Apr 8, 20241,217.001,235.001,214.001,227.501,204.011,139,600
Apr 5, 20241,204.001,224.501,203.001,217.001,193.721,461,000
Apr 4, 20241,222.001,226.001,208.001,212.501,189.301,437,200
Apr 3, 20241,195.001,210.501,182.501,201.501,178.511,711,200
Apr 2, 20241,194.001,207.001,185.501,192.001,169.191,652,800
Apr 1, 20241,198.001,220.001,195.001,212.001,188.811,211,300
Mar 29, 20241,193.001,204.501,184.001,196.501,173.61649,000
Mar 28, 2024 10.00 Dividend
Mar 28, 20241,187.001,189.501,172.501,185.501,162.821,588,500
Mar 27, 20241,167.501,195.501,158.001,189.501,156.932,473,200
Mar 26, 20241,143.001,168.001,141.001,158.001,126.301,447,700
Mar 25, 20241,160.001,174.001,152.001,152.001,120.461,143,400
Mar 22, 20241,168.001,174.501,155.001,163.501,131.641,159,500
Mar 21, 20241,157.001,170.501,156.001,160.501,128.731,686,200
Mar 19, 20241,142.001,153.501,135.001,147.001,115.601,927,200
Mar 18, 20241,126.001,132.501,118.501,130.501,099.551,921,400
Mar 15, 20241,120.001,133.001,109.501,119.501,088.853,530,500
Mar 14, 20241,106.501,116.501,101.001,114.001,083.501,285,300
Mar 13, 20241,110.001,116.001,098.001,105.501,075.231,457,000
Mar 12, 20241,093.001,107.501,084.501,098.001,067.941,467,800
Mar 11, 20241,080.501,097.001,080.001,092.501,062.591,608,600
Mar 8, 20241,092.001,112.001,078.501,101.001,070.861,998,400
Mar 7, 20241,115.001,115.501,070.001,082.501,052.862,020,800
Mar 6, 20241,088.001,112.001,083.001,102.501,072.311,807,400
Mar 5, 20241,124.001,127.001,097.001,111.501,081.071,658,500
Mar 4, 20241,128.001,133.001,115.501,127.001,096.141,396,700
Mar 1, 20241,115.001,131.501,101.001,128.001,097.122,394,800
Feb 29, 20241,081.501,116.001,080.501,100.001,069.883,638,000
Feb 28, 20241,066.001,074.001,060.501,066.501,037.301,050,800
Feb 27, 20241,059.001,068.001,054.001,062.501,033.411,290,700
Feb 26, 20241,070.001,078.501,055.501,057.501,028.551,581,800
Feb 22, 20241,068.001,072.501,053.501,064.501,035.361,391,400
Feb 21, 20241,066.001,067.001,049.501,059.001,030.011,506,400
Feb 20, 20241,043.001,059.501,038.501,051.501,022.711,895,400
Feb 19, 20241,019.001,032.001,011.001,032.001,003.752,044,400
Feb 16, 20241,013.001,020.501,000.001,012.00984.293,981,500
Feb 15, 20241,048.501,055.001,015.001,021.00993.053,102,200
Feb 14, 20241,083.001,084.501,043.001,055.501,026.602,693,800
Feb 13, 20241,088.001,095.501,075.501,094.001,064.052,166,500
Feb 9, 20241,085.001,102.001,076.501,082.501,052.862,449,900
Feb 8, 20241,077.501,077.501,061.501,074.001,044.601,593,800
Feb 7, 20241,053.001,078.501,053.001,070.001,040.701,521,700
Feb 6, 20241,078.501,079.501,054.501,058.501,029.521,629,200
Feb 5, 20241,046.001,082.501,041.501,063.501,034.383,286,700
Feb 2, 20241,069.001,084.001,041.001,041.001,012.504,145,300
Feb 1, 20241,090.501,091.001,055.001,084.001,054.325,207,600
Jan 31, 20241,157.001,158.501,077.001,101.501,071.3411,944,400

Related Tickers

002384.SZ Suzhou Dongshan Precision Manufacturing Co., Ltd.
33.50
-3.74%
 
5214.T Nippon Electric Glass Co., Ltd.
3,359.00
-1.21%
 
002600.SZ Lingyi iTech (Guangdong) Company
8.51
-2.96%
 
6787.T Meiko Electronics Co., Ltd.
9,140.00
+2.35%
 
300408.SZ Chaozhou Three-Circle (Group) Co.,Ltd.
37.90
-1.92%
 
6976.T Taiyo Yuden Co., Ltd.
2,214.00
-0.67%
 
002916.SZ Shennan Circuit Company Limited
130.50
-5.93%
 
600183.SS SYTECH
29.82
-2.61%
 
4980.T Dexerials Corporation
2,035.50
-0.78%
 
300433.SZ Lens Technology Co., Ltd.
26.01
-1.89%