Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Alps Alpine Co., Ltd. (APELY)

Compare
18.20
0.00
(0.00%)
At close: April 10 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202518.2018.2018.2018.2018.20300
Apr 9, 202516.2116.2116.2116.2116.21-
Apr 8, 202516.2116.2116.2116.2116.21-
Apr 7, 202516.7516.7516.2116.2116.21700
Apr 4, 202516.3117.1316.3117.1317.131,000
Apr 3, 202518.4518.6217.8718.3118.3110,100
Apr 2, 202519.7620.3019.7620.3020.302,200
Apr 1, 202519.3319.3319.3319.3319.33500
Mar 31, 202521.0921.0921.0921.0921.09-
Mar 28, 202521.0921.0921.0921.0921.09-
Mar 27, 202521.0921.0921.0921.0921.09-
Mar 26, 202521.0921.0921.0921.0921.09-
Mar 25, 202521.0921.0921.0921.0921.09-
Mar 24, 202521.0921.0921.0921.0921.09-
Mar 21, 202521.0921.0921.0921.0921.09-
Mar 20, 202521.0921.0921.0921.0921.09-
Mar 19, 202521.0921.0921.0921.0921.09-
Mar 18, 202521.0921.0921.0921.0921.09-
Mar 17, 202521.0921.0921.0921.0921.09-
Mar 14, 202521.0921.0921.0921.0921.09-
Mar 13, 202521.0921.0921.0921.0921.09-
Mar 12, 202521.0921.0921.0921.0921.09-
Mar 11, 202521.0921.0921.0921.0921.09-
Mar 10, 202521.0921.0921.0921.0921.09-
Mar 7, 202521.0921.0921.0921.0921.09-
Mar 6, 202521.5021.5021.0921.0921.093,300
Mar 5, 202521.5021.5021.5021.5021.50500
Mar 4, 202520.7020.7020.7020.7020.70-
Mar 3, 202520.7020.7020.7020.7020.70-
Feb 28, 202520.7020.7020.7020.7020.70-
Feb 27, 202520.7020.7020.7020.7020.70-
Feb 26, 202520.7020.7020.7020.7020.70-
Feb 25, 202520.7020.7020.7020.7020.701,700
Feb 24, 202520.0020.4620.0020.4620.46700
Feb 21, 202520.7520.7520.7520.7520.75-
Feb 20, 202520.5620.7520.5620.7520.751,300
Feb 19, 202520.2520.2520.2520.2520.25-
Feb 18, 202520.2520.2520.2520.2520.25-
Feb 14, 202520.2520.2520.2520.2520.25-
Feb 13, 202520.2520.2520.2520.2520.25-
Feb 12, 202520.2520.2520.2520.2520.25-
Feb 11, 202520.2520.2520.2520.2520.25-
Feb 10, 202520.2520.2520.2520.2520.25600
Feb 7, 202520.4720.4720.4720.4720.47-
Feb 6, 202520.4720.4720.4720.4720.47-
Feb 5, 202520.4720.4720.4720.4720.47-
Feb 4, 202520.4720.4720.4720.4720.47-
Feb 3, 202520.4720.4720.4720.4720.47-
Jan 31, 202520.3620.4720.3620.4720.478,600
Jan 30, 202519.6119.6119.6119.6119.61-
Jan 29, 202519.6119.6119.6119.6119.61-
Jan 28, 202519.6119.6119.6119.6119.61-
Jan 27, 202519.6119.6119.6119.6119.611,100
Jan 24, 202519.6619.6619.6619.6619.66-
Jan 23, 202519.6619.6619.6619.6619.66-
Jan 22, 202519.2919.6619.2919.6619.66300
Jan 21, 202519.2420.0219.2419.2919.29500
Jan 17, 202519.6920.0919.6920.0920.09600
Jan 16, 202518.9118.9118.9118.9118.91-
Jan 15, 202519.5019.5018.9118.9118.911,600
Jan 14, 202520.0520.0520.0520.0520.05-
Jan 13, 202520.0520.0520.0520.0520.05-
Jan 10, 202520.0520.0520.0520.0520.05-
Jan 8, 202520.0520.0520.0520.0520.05-
Jan 7, 202520.0520.0520.0520.0520.05-
Jan 6, 202520.0520.0520.0520.0520.05200
Jan 3, 202519.5120.3019.5120.3020.30800
Jan 2, 202520.3020.3018.6918.6918.69200
Dec 31, 202420.4620.4620.4620.4620.46-
Dec 30, 202420.4620.4620.4620.4620.46-
Dec 27, 202420.4620.4620.4620.4620.46-
Dec 26, 202420.4620.4620.4620.4620.46-
Dec 24, 202420.4620.4620.4620.4620.46-
Dec 23, 202420.4620.4620.4620.4620.46300
Dec 20, 202420.4020.4020.4020.4020.40200
Dec 19, 202420.2120.2120.2120.2120.21100
Dec 18, 202421.1221.1221.1221.1221.12-
Dec 17, 202421.1221.1221.1221.1221.12-
Dec 16, 202421.1221.1221.1221.1221.12200
Dec 13, 202421.1121.1121.1121.1121.11-
Dec 12, 202422.2922.2921.1121.1121.11400
Dec 11, 202420.3020.3020.3020.3020.30-
Dec 10, 202420.3020.3020.3020.3020.30-
Dec 9, 202420.3020.3020.3020.3020.30-
Dec 6, 202420.3020.3020.3020.3020.30-
Dec 5, 202420.2520.3020.2520.3020.302,400
Dec 4, 202420.2320.2320.2320.2320.23-
Dec 3, 202420.2320.2320.2320.2320.231,500
Dec 2, 202420.4520.4520.4320.4320.43300
Nov 29, 202420.1220.1220.1220.1220.12-
Nov 27, 202420.1220.1220.1220.1220.12-
Nov 26, 202420.1220.1220.1220.1220.12-
Nov 25, 202420.1220.1220.1220.1220.12100
Nov 22, 202420.1220.1220.1220.1220.12200
Nov 21, 202420.2320.2320.2320.2320.23-
Nov 20, 202420.2320.2320.2320.2320.23-
Nov 19, 202420.2320.2320.2320.2320.23-
Nov 18, 202420.2320.2320.2320.2320.23-
Nov 15, 202420.2320.2320.2320.2320.23-
Nov 14, 202420.2320.2320.2320.2320.23-
Nov 13, 202420.2320.2320.2320.2320.23-
Nov 12, 202420.2320.2320.2320.2320.232,300
Nov 11, 202420.1720.8420.1720.8420.841,700
Nov 8, 202421.0621.0621.0621.0621.06200
Nov 7, 202421.0321.0321.0321.0321.03100
Nov 6, 202420.5020.5020.5020.5020.50600
Nov 5, 202420.6520.7120.4920.6020.603,800
Nov 4, 202419.3520.3719.3520.3720.37700
Nov 1, 202419.9020.1419.8420.1420.141,400
Oct 31, 202419.8919.8919.7719.7719.77500
Oct 30, 202419.9519.9519.9519.9519.95500
Oct 29, 202420.5520.5520.5520.5520.55-
Oct 28, 202420.2420.5519.8220.5520.553,000
Oct 25, 202419.7419.7419.7419.7419.74100
Oct 24, 202419.7719.7719.7719.7719.77-
Oct 23, 202419.7719.7719.7719.7719.77300
Oct 22, 202419.8419.8419.8419.8419.84200
Oct 21, 202420.6920.6920.6920.6920.69300
Oct 18, 202420.9920.9920.9920.9920.99200
Oct 17, 202420.5420.5420.5420.5420.54-
Oct 16, 202420.5420.5420.5420.5420.54300
Oct 15, 202421.5621.5620.7221.4221.422,000
Oct 14, 202420.3520.6519.9520.6520.652,500
Oct 11, 202420.7520.7520.7520.7520.75-
Oct 10, 202420.7520.7520.7520.7520.75-
Oct 9, 202420.7520.7520.7520.7520.75300
Oct 8, 202421.3521.3521.3521.3521.35-
Oct 7, 202421.3521.3521.3521.3521.35-
Oct 4, 202421.3521.3521.3521.3521.351,100
Oct 3, 202421.2921.2921.2921.2921.291,500
Oct 2, 202420.9521.4620.6521.0921.095,700
Oct 1, 202421.4021.9021.4021.9021.90800
Sep 30, 202421.5522.5221.4021.4021.405,600
Sep 27, 202422.4022.5021.7022.0022.003,700
Sep 26, 202422.0023.5021.7522.0522.0510,500
Sep 25, 202420.9221.7220.9221.2721.272,900
Sep 24, 202421.6221.6220.7921.3121.311,200
Sep 23, 202420.9321.8020.9321.8021.807,100
Sep 20, 202421.4321.6020.9421.6021.609,200
Sep 19, 202421.6022.4021.6021.9321.9324,800
Sep 18, 202421.7121.8621.5121.6021.604,200
Sep 17, 202421.8521.8521.6621.7021.705,700
Sep 16, 202422.2522.2521.6721.8121.8121,700
Sep 13, 202422.5222.5221.7021.7021.702,200
Sep 12, 202420.8320.8320.8320.8320.83-
Sep 11, 202420.8320.8320.8320.8320.83400
Sep 10, 202420.6020.8320.6020.8320.83700
Sep 9, 202421.4022.0521.1421.1421.145,600
Sep 6, 202421.8921.8921.3921.3921.39500
Sep 5, 202420.9520.9520.9520.9520.95400
Sep 4, 202420.6020.6620.6020.6620.661,000
Sep 3, 202421.2621.2621.2621.2621.26-
Aug 30, 202421.2621.2621.2621.2621.26-
Aug 29, 202421.2321.4521.2321.2621.2611,700
Aug 28, 202422.0022.0020.9220.9220.922,900
Aug 27, 202421.5722.5620.9920.9920.993,900
Aug 26, 202422.0022.7520.9420.9420.945,500
Aug 23, 202421.9122.0021.5521.8921.896,200
Aug 22, 202420.0020.0020.0020.0020.00-
Aug 21, 202420.0020.0020.0020.0020.00-
Aug 20, 202420.0020.0020.0020.0020.00-
Aug 19, 202420.0020.0020.0020.0020.00100
Aug 16, 202420.0020.0020.0020.0020.00500
Aug 15, 202421.1421.1418.9818.9818.98300
Aug 14, 202419.8719.8719.8719.8719.87-
Aug 13, 202419.8719.8719.8719.8719.87200
Aug 12, 202419.8019.8019.8019.8019.80200
Aug 9, 202419.7419.7419.7419.7419.74200
Aug 8, 202418.6618.6618.6618.6618.66200
Aug 7, 202418.4218.4218.4218.4218.42-
Aug 6, 202418.4218.4218.4218.4218.42-
Aug 5, 202418.4218.4218.4218.4218.42200
Aug 2, 202419.5019.5019.5019.5019.50-
Aug 1, 202419.7019.7019.5019.5019.501,100
Jul 31, 202421.6921.6921.1421.5021.5011,000
Jul 30, 202419.5919.5919.5919.5919.59-
Jul 29, 202419.5919.5919.5919.5919.59-
Jul 26, 202419.5919.5919.5919.5919.59-
Jul 25, 202419.5319.6019.5319.5919.592,400
Jul 24, 202420.3520.3520.3520.3520.35-
Jul 23, 202420.3520.3520.3520.3520.35100
Jul 22, 202420.4020.4119.9020.4120.41700
Jul 19, 202419.7919.7919.7919.7919.79-
Jul 18, 202420.2520.2519.7919.7919.791,600
Jul 17, 202420.4020.4020.4020.4020.40-
Jul 16, 202419.9520.4019.9520.4020.403,200
Jul 15, 202419.4919.4919.4919.4919.49-
Jul 12, 202419.4919.4919.4919.4919.49100
Jul 11, 202419.9019.9019.9019.9019.90500
Jul 10, 202418.8318.8318.8318.8318.832,100
Jul 9, 202419.2019.2018.6018.6018.601,000
Jul 8, 202418.6118.6118.6118.6118.61300
Jul 5, 202418.6218.6218.6218.6218.62-
Jul 3, 202418.6218.6218.6218.6218.62-
Jul 2, 202418.2318.6218.2318.6218.6217,500
Jul 1, 202419.1119.1119.1119.1119.11400
Jun 28, 202419.0019.0019.0019.0019.00-
Jun 27, 202419.0019.0019.0019.0019.00-
Jun 26, 202418.5619.2018.5619.0019.0010,800
Jun 25, 202418.6118.6118.6118.6118.61-
Jun 24, 202418.6118.6118.6118.6118.61-
Jun 21, 202418.6118.6118.6118.6118.6113,300
Jun 20, 202418.9518.9518.5818.6118.611,700
Jun 18, 202419.4319.4319.4319.4319.43400
Jun 17, 202419.4519.4519.0519.0919.091,000
Jun 14, 202419.3019.6819.3019.6819.68900
Jun 13, 202419.9019.9018.7219.2919.291,600
Jun 12, 202419.3420.3519.3420.0520.0516,500
Jun 11, 202419.6019.6018.4119.0719.079,700
Jun 10, 202419.4419.4418.8918.9518.9518,500
Jun 7, 202418.5418.5418.5418.5418.54300
Jun 6, 202419.8419.8419.8419.8419.84-
Jun 5, 202419.2319.8419.2319.8419.843,300
Jun 4, 202419.0519.6819.0519.4619.46121,400
Jun 3, 202419.0719.1018.5018.5018.504,400
May 31, 202419.1419.1419.1419.1419.14-
May 30, 202419.1419.1419.1419.1419.14100
May 29, 202419.1419.1419.1419.1419.14100
May 28, 202418.5719.1418.5719.1419.14400
May 24, 202418.8018.8018.8018.8018.80100
May 23, 202418.8018.8018.8018.8018.80200
May 22, 202418.7818.7818.7818.7818.78700
May 21, 202419.4519.4519.4519.4519.45400
May 20, 202418.9118.9118.9118.9118.91-
May 17, 202418.9118.9118.9118.9118.91-
May 16, 202418.9118.9118.9118.9118.91-
May 15, 202418.9118.9118.9118.9118.91500
May 14, 202419.2619.2619.2619.2619.262,000
May 13, 202420.3620.3620.3620.3620.36-
May 10, 202420.3620.3620.3620.3620.36-
May 9, 202420.5220.9020.3620.3620.364,400
May 8, 202420.3620.3620.3620.3620.36300
May 7, 202419.5619.6219.5619.6219.62400
May 6, 202419.2419.3218.9119.1719.171,600
May 3, 202418.7618.8518.7618.7618.762,300
May 2, 202419.2719.2719.2719.2719.27200
May 1, 202418.2918.3118.2918.3118.31600
Apr 30, 202418.3618.3618.3118.3118.31500
Apr 29, 202417.9717.9717.8717.8717.871,600
Apr 26, 202417.2617.6816.9117.3017.303,000
Apr 25, 202417.0217.2917.0217.2817.282,200
Apr 24, 202417.4317.4317.2717.2717.272,500
Apr 23, 202416.5216.6016.5216.6016.602,000
Apr 22, 202416.9716.9716.9016.9016.902,300
Apr 19, 202416.2316.2315.9515.9515.951,500
Apr 18, 202416.0316.0316.0316.0316.03100
Apr 17, 202416.1316.1316.1316.1316.1317,500
Apr 16, 202416.2716.2716.2716.2716.27500
Apr 15, 202416.2916.2916.2916.2916.29200
Apr 12, 202416.9416.9416.9416.9416.94100
Apr 11, 202416.2716.4416.2716.4416.444,300