Singapore markets open in 8 hours 21 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,478.46 +3.37 (+0.06%) Dow
39,108.01 -61.51 (-0.16%) Nasdaq
17,920.14 +40.85 (+0.23%) Bitcoin USD
61,804.98 -1,321.25 (-2.09%) CMC Crypto 200
1,307.28 -37.22 (-2.77%)
Alps Alpine Co., Ltd. (6770.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1,492.00 | 1,525.00 | 1,486.50 | 1,524.50 | 1,524.50 | 1,471,900 |
| 01 Jul 2024 | 1,549.50 | 1,561.00 | 1,494.50 | 1,494.50 | 1,494.50 | 1,530,100 |
| 28 Jun 2024 | 1,550.00 | 1,561.50 | 1,531.00 | 1,536.50 | 1,536.50 | 1,532,600 |
| 27 Jun 2024 | 1,522.00 | 1,566.00 | 1,518.50 | 1,542.00 | 1,542.00 | 2,585,600 |
| 26 Jun 2024 | 1,550.00 | 1,561.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,276,700 |
| 25 Jun 2024 | 1,541.50 | 1,549.50 | 1,513.00 | 1,545.50 | 1,545.50 | 1,395,100 |
| 24 Jun 2024 | 1,529.00 | 1,553.00 | 1,526.00 | 1,550.50 | 1,550.50 | 1,049,400 |
| 21 Jun 2024 | 1,530.00 | 1,568.00 | 1,519.00 | 1,526.00 | 1,526.00 | 1,436,300 |
| 20 Jun 2024 | 1,527.00 | 1,532.00 | 1,508.00 | 1,522.50 | 1,522.50 | 1,257,300 |
| 19 Jun 2024 | 1,557.00 | 1,565.50 | 1,527.00 | 1,533.50 | 1,533.50 | 979,800 |
| 18 Jun 2024 | 1,534.00 | 1,548.00 | 1,524.50 | 1,537.50 | 1,537.50 | 747,700 |
| 17 Jun 2024 | 1,544.00 | 1,544.00 | 1,513.50 | 1,527.50 | 1,527.50 | 1,346,400 |
| 14 Jun 2024 | 1,497.00 | 1,571.50 | 1,490.50 | 1,550.00 | 1,550.00 | 2,401,100 |
| 13 Jun 2024 | 1,557.50 | 1,557.50 | 1,509.00 | 1,517.50 | 1,517.50 | 1,501,000 |
| 12 Jun 2024 | 1,506.00 | 1,554.50 | 1,501.50 | 1,553.00 | 1,553.00 | 1,967,400 |
| 11 Jun 2024 | 1,517.50 | 1,526.50 | 1,476.50 | 1,504.00 | 1,504.00 | 1,616,800 |
| 10 Jun 2024 | 1,490.00 | 1,504.00 | 1,479.00 | 1,485.00 | 1,485.00 | 1,250,900 |
| 07 Jun 2024 | 1,469.00 | 1,495.00 | 1,457.50 | 1,494.50 | 1,494.50 | 1,525,800 |
| 06 Jun 2024 | 1,536.00 | 1,537.50 | 1,441.00 | 1,462.00 | 1,462.00 | 3,678,800 |
| 05 Jun 2024 | 1,545.00 | 1,603.00 | 1,543.50 | 1,549.00 | 1,549.00 | 4,193,800 |
| 04 Jun 2024 | 1,513.00 | 1,544.50 | 1,496.50 | 1,536.50 | 1,536.50 | 2,697,700 |
| 03 Jun 2024 | 1,480.50 | 1,518.00 | 1,477.50 | 1,504.00 | 1,504.00 | 2,580,300 |
| 31 May 2024 | 1,469.50 | 1,498.50 | 1,463.00 | 1,479.00 | 1,479.00 | 1,794,400 |
| 30 May 2024 | 1,447.00 | 1,473.00 | 1,431.50 | 1,462.50 | 1,462.50 | 1,526,200 |
| 29 May 2024 | 1,459.00 | 1,477.50 | 1,446.00 | 1,461.50 | 1,461.50 | 1,637,600 |
| 28 May 2024 | 1,457.00 | 1,466.50 | 1,446.00 | 1,458.50 | 1,458.50 | 1,214,200 |
| 27 May 2024 | 1,472.00 | 1,472.00 | 1,436.00 | 1,469.50 | 1,469.50 | 896,400 |
| 24 May 2024 | 1,456.00 | 1,475.00 | 1,445.50 | 1,458.00 | 1,458.00 | 1,265,200 |
| 23 May 2024 | 1,451.00 | 1,477.00 | 1,443.00 | 1,476.00 | 1,476.00 | 1,542,900 |
| 22 May 2024 | 1,475.00 | 1,504.00 | 1,467.00 | 1,468.50 | 1,468.50 | 1,604,300 |
| 21 May 2024 | 1,480.00 | 1,517.50 | 1,479.00 | 1,479.50 | 1,479.50 | 2,536,200 |
| 20 May 2024 | 1,452.50 | 1,477.00 | 1,443.00 | 1,450.00 | 1,450.00 | 1,240,700 |
| 17 May 2024 | 1,444.50 | 1,472.00 | 1,440.00 | 1,453.50 | 1,453.50 | 1,752,500 |
| 16 May 2024 | 1,484.00 | 1,496.50 | 1,461.50 | 1,468.50 | 1,468.50 | 1,127,700 |
| 15 May 2024 | 1,491.00 | 1,532.50 | 1,467.00 | 1,481.00 | 1,481.00 | 2,020,400 |
| 14 May 2024 | 1,495.00 | 1,509.50 | 1,476.00 | 1,506.00 | 1,506.00 | 2,117,500 |
| 13 May 2024 | 1,484.00 | 1,498.50 | 1,426.50 | 1,492.00 | 1,492.00 | 3,129,100 |
| 10 May 2024 | 1,580.50 | 1,635.50 | 1,410.50 | 1,506.00 | 1,506.00 | 8,736,600 |
| 09 May 2024 | 1,529.00 | 1,558.00 | 1,521.00 | 1,540.50 | 1,540.50 | 3,634,000 |
| 08 May 2024 | 1,491.00 | 1,583.00 | 1,480.00 | 1,529.00 | 1,529.00 | 4,889,300 |
| 07 May 2024 | 1,445.00 | 1,502.50 | 1,438.00 | 1,497.50 | 1,497.50 | 2,967,500 |
| 02 May 2024 | 1,440.00 | 1,464.50 | 1,433.00 | 1,451.00 | 1,451.00 | 2,777,800 |
| 01 May 2024 | 1,415.00 | 1,449.00 | 1,406.00 | 1,440.00 | 1,440.00 | 2,540,800 |
| 30 Apr 2024 | 1,380.00 | 1,428.00 | 1,376.50 | 1,428.00 | 1,428.00 | 2,908,400 |
| 26 Apr 2024 | 1,355.50 | 1,387.50 | 1,348.50 | 1,379.00 | 1,379.00 | 2,261,400 |
| 25 Apr 2024 | 1,330.00 | 1,358.50 | 1,325.50 | 1,347.50 | 1,347.50 | 2,554,800 |
| 24 Apr 2024 | 1,300.50 | 1,334.50 | 1,296.00 | 1,329.50 | 1,329.50 | 2,380,400 |
| 23 Apr 2024 | 1,300.00 | 1,308.50 | 1,293.50 | 1,301.50 | 1,301.50 | 1,771,800 |
| 22 Apr 2024 | 1,254.00 | 1,299.50 | 1,251.00 | 1,293.50 | 1,293.50 | 3,115,600 |
| 19 Apr 2024 | 1,244.50 | 1,252.50 | 1,228.50 | 1,242.50 | 1,242.50 | 2,167,000 |
| 18 Apr 2024 | 1,231.00 | 1,253.00 | 1,231.00 | 1,243.50 | 1,243.50 | 2,005,400 |
| 17 Apr 2024 | 1,250.50 | 1,254.00 | 1,230.00 | 1,240.50 | 1,240.50 | 1,378,100 |
| 16 Apr 2024 | 1,250.50 | 1,266.00 | 1,248.00 | 1,253.50 | 1,253.50 | 1,463,100 |
| 15 Apr 2024 | 1,260.00 | 1,276.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,365,900 |
| 12 Apr 2024 | 1,274.00 | 1,274.00 | 1,260.00 | 1,270.00 | 1,270.00 | 1,464,300 |
| 11 Apr 2024 | 1,239.00 | 1,255.50 | 1,232.00 | 1,253.50 | 1,253.50 | 972,900 |
| 10 Apr 2024 | 1,243.50 | 1,256.00 | 1,241.00 | 1,248.00 | 1,248.00 | 1,173,000 |
| 09 Apr 2024 | 1,216.50 | 1,240.00 | 1,216.50 | 1,236.50 | 1,236.50 | 1,159,600 |
| 08 Apr 2024 | 1,217.00 | 1,235.00 | 1,214.00 | 1,227.50 | 1,227.50 | 1,139,600 |
| 05 Apr 2024 | 1,204.00 | 1,224.50 | 1,203.00 | 1,217.00 | 1,217.00 | 1,461,000 |
| 04 Apr 2024 | 1,222.00 | 1,226.00 | 1,208.00 | 1,212.50 | 1,212.50 | 1,437,200 |
| 03 Apr 2024 | 1,195.00 | 1,210.50 | 1,182.50 | 1,201.50 | 1,201.50 | 1,711,200 |
| 02 Apr 2024 | 1,194.00 | 1,207.00 | 1,185.50 | 1,192.00 | 1,192.00 | 1,652,800 |
| 01 Apr 2024 | 1,198.00 | 1,220.00 | 1,195.00 | 1,212.00 | 1,212.00 | 1,211,300 |
| 29 Mar 2024 | 1,193.00 | 1,204.50 | 1,184.00 | 1,196.50 | 1,196.50 | 649,000 |
| 28 Mar 2024 | 1,187.00 | 1,189.50 | 1,172.50 | 1,185.50 | 1,185.50 | 1,588,500 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 1,167.50 | 1,195.50 | 1,158.00 | 1,189.50 | 1,179.50 | 2,473,200 |
| 26 Mar 2024 | 1,143.00 | 1,168.00 | 1,141.00 | 1,158.00 | 1,148.26 | 1,447,700 |
| 25 Mar 2024 | 1,160.00 | 1,174.00 | 1,152.00 | 1,152.00 | 1,142.32 | 1,143,400 |
| 22 Mar 2024 | 1,168.00 | 1,174.50 | 1,155.00 | 1,163.50 | 1,153.72 | 1,159,500 |
| 21 Mar 2024 | 1,157.00 | 1,170.50 | 1,156.00 | 1,160.50 | 1,150.74 | 1,686,200 |
| 19 Mar 2024 | 1,142.00 | 1,153.50 | 1,135.00 | 1,147.00 | 1,137.36 | 1,927,200 |
| 18 Mar 2024 | 1,126.00 | 1,132.50 | 1,118.50 | 1,130.50 | 1,121.00 | 1,921,400 |
| 15 Mar 2024 | 1,120.00 | 1,133.00 | 1,109.50 | 1,119.50 | 1,110.09 | 3,530,500 |
| 14 Mar 2024 | 1,106.50 | 1,116.50 | 1,101.00 | 1,114.00 | 1,104.63 | 1,285,300 |
| 13 Mar 2024 | 1,110.00 | 1,116.00 | 1,098.00 | 1,105.50 | 1,096.21 | 1,457,000 |
| 12 Mar 2024 | 1,093.00 | 1,107.50 | 1,084.50 | 1,098.00 | 1,088.77 | 1,467,800 |
| 11 Mar 2024 | 1,080.50 | 1,097.00 | 1,080.00 | 1,092.50 | 1,083.32 | 1,608,600 |
| 08 Mar 2024 | 1,092.00 | 1,112.00 | 1,078.50 | 1,101.00 | 1,091.74 | 1,998,400 |
| 07 Mar 2024 | 1,115.00 | 1,115.50 | 1,070.00 | 1,082.50 | 1,073.40 | 2,020,800 |
| 06 Mar 2024 | 1,088.00 | 1,112.00 | 1,083.00 | 1,102.50 | 1,093.23 | 1,807,400 |
| 05 Mar 2024 | 1,124.00 | 1,127.00 | 1,097.00 | 1,111.50 | 1,102.16 | 1,658,500 |
| 04 Mar 2024 | 1,128.00 | 1,133.00 | 1,115.50 | 1,127.00 | 1,117.53 | 1,396,700 |
| 01 Mar 2024 | 1,115.00 | 1,131.50 | 1,101.00 | 1,128.00 | 1,118.52 | 2,394,800 |
| 29 Feb 2024 | 1,081.50 | 1,116.00 | 1,080.50 | 1,100.00 | 1,090.75 | 3,638,000 |
| 28 Feb 2024 | 1,066.00 | 1,074.00 | 1,060.50 | 1,066.50 | 1,057.53 | 1,050,800 |
| 27 Feb 2024 | 1,059.00 | 1,068.00 | 1,054.00 | 1,062.50 | 1,053.57 | 1,290,700 |
| 26 Feb 2024 | 1,070.00 | 1,078.50 | 1,055.50 | 1,057.50 | 1,048.61 | 1,581,800 |
| 22 Feb 2024 | 1,068.00 | 1,072.50 | 1,053.50 | 1,064.50 | 1,055.55 | 1,391,400 |
| 21 Feb 2024 | 1,066.00 | 1,067.00 | 1,049.50 | 1,059.00 | 1,050.10 | 1,506,400 |
| 20 Feb 2024 | 1,043.00 | 1,059.50 | 1,038.50 | 1,051.50 | 1,042.66 | 1,895,400 |
| 19 Feb 2024 | 1,019.00 | 1,032.00 | 1,011.00 | 1,032.00 | 1,023.32 | 2,044,400 |
| 16 Feb 2024 | 1,013.00 | 1,020.50 | 1,000.00 | 1,012.00 | 1,003.49 | 3,981,500 |
| 15 Feb 2024 | 1,048.50 | 1,055.00 | 1,015.00 | 1,021.00 | 1,012.42 | 3,102,200 |
| 14 Feb 2024 | 1,083.00 | 1,084.50 | 1,043.00 | 1,055.50 | 1,046.63 | 2,693,800 |
| 13 Feb 2024 | 1,088.00 | 1,095.50 | 1,075.50 | 1,094.00 | 1,084.80 | 2,166,500 |
| 09 Feb 2024 | 1,085.00 | 1,102.00 | 1,076.50 | 1,082.50 | 1,073.40 | 2,449,900 |
| 08 Feb 2024 | 1,077.50 | 1,077.50 | 1,061.50 | 1,074.00 | 1,064.97 | 1,593,800 |
| 07 Feb 2024 | 1,053.00 | 1,078.50 | 1,053.00 | 1,070.00 | 1,061.00 | 1,521,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.