Want to see JP:3175 full AI Analyst Report?
AP Holdings Co., Ltd. (3175) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 938.00 | 941.00 | 937.00 | 937.00 | 937.00 | -0.11% | 4,400 | 0.39 |
| Oct 29, 2026 | 939.00 | 941.00 | 938.00 | 938.00 | 938.00 | -0.11% | 3,900 | 0.34 |
| Oct 28, 2026 | 941.00 | 942.00 | 939.00 | 939.00 | 939.00 | +0.00% | 2,800 | 0.25 |
| Oct 27, 2026 | 940.00 | 945.00 | 938.00 | 939.00 | 939.00 | -0.11% | 7,100 | 0.62 |
| Oct 26, 2026 | 945.00 | 945.00 | 940.00 | 940.00 | 940.00 | +0.11% | 5,900 | 0.52 |
| Oct 23, 2026 | 942.00 | 942.00 | 939.00 | 939.00 | 939.00 | -0.32% | 6,200 | 0.54 |
| Oct 22, 2026 | 944.00 | 946.00 | 942.00 | 942.00 | 942.00 | +0.11% | 5,400 | 0.47 |
| Oct 21, 2026 | 943.00 | 944.00 | 941.00 | 941.00 | 941.00 | -0.21% | 4,700 | 0.41 |
| Oct 20, 2026 | 941.00 | 943.00 | 940.00 | 943.00 | 943.00 | +0.21% | 6,300 | 0.55 |
| Oct 19, 2026 | 940.00 | 941.00 | 937.00 | 941.00 | 941.00 | +0.11% | 6,000 | 0.53 |
| Oct 16, 2026 | 937.00 | 940.00 | 936.00 | 940.00 | 940.00 | +0.32% | 4,100 | 0.36 |
| Oct 15, 2026 | 941.00 | 941.00 | 936.00 | 937.00 | 937.00 | -0.21% | 7,800 | 0.69 |
| Oct 14, 2026 | 939.00 | 942.00 | 938.00 | 939.00 | 939.00 | +0.11% | 6,900 | 0.61 |
| Oct 13, 2026 | 938.00 | 940.00 | 936.00 | 938.00 | 938.00 | +0.32% | 6,100 | 0.54 |
| Oct 12, 2026 | 935.00 | 937.00 | 935.00 | 935.00 | 935.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 935.00 | 937.00 | 935.00 | 935.00 | 935.00 | -0.32% | 4,200 | 0.37 |
| Oct 08, 2026 | 933.00 | 938.00 | 933.00 | 938.00 | 938.00 | +0.43% | 5,900 | 0.51 |
| Oct 07, 2026 | 934.00 | 937.00 | 934.00 | 934.00 | 934.00 | -0.11% | 6,100 | 0.53 |
| Oct 06, 2026 | 932.00 | 936.00 | 932.00 | 935.00 | 935.00 | +0.32% | 7,900 | 0.68 |
| Oct 05, 2026 | 935.00 | 935.00 | 932.00 | 932.00 | 932.00 | +0.00% | 8,200 | 0.71 |
| Oct 02, 2026 | 934.00 | 935.00 | 932.00 | 932.00 | 932.00 | +0.11% | 7,900 | 0.68 |
| Oct 01, 2026 | 935.00 | 935.00 | 931.00 | 931.00 | 931.00 | -0.43% | 9,300 | 0.80 |
| Sep 30, 2026 | 935.00 | 936.00 | 932.00 | 935.00 | 935.00 | -0.11% | 14,300 | 1.24 |
| Sep 29, 2026 | 926.00 | 938.00 | 922.00 | 936.00 | 936.00 | -4.88% | 57,500 | 5.36 |
| Sep 28, 2026 | 973.00 | 984.00 | 973.00 | 984.00 | 984.00 | +1.23% | 57,900 | 5.86 |
| Sep 25, 2026 | 980.00 | 980.00 | 972.00 | 972.00 | 972.00 | -0.82% | 34,600 | 3.65 |
| Sep 24, 2026 | 981.00 | 983.00 | 980.00 | 980.00 | 980.00 | +0.00% | 28,300 | 3.04 |
| Sep 23, 2026 | 981.00 | 983.00 | 980.00 | 980.00 | 980.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 981.00 | 983.00 | 980.00 | 980.00 | 980.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 981.00 | 983.00 | 980.00 | 980.00 | 980.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 981.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.10% | 14,400 | 1.50 |
| Sep 17, 2026 | 981.00 | 983.00 | 981.00 | 981.00 | 981.00 | +0.10% | 10,300 | 1.05 |
| Sep 16, 2026 | 981.00 | 982.00 | 980.00 | 980.00 | 980.00 | -0.10% | 10,100 | 1.03 |
| Sep 15, 2026 | 980.00 | 982.00 | 978.00 | 981.00 | 981.00 | +0.31% | 16,400 | 1.69 |
| Sep 14, 2026 | 976.00 | 978.00 | 976.00 | 978.00 | 978.00 | +0.20% | 10,000 | 1.02 |
| Sep 11, 2026 | 979.00 | 979.00 | 976.00 | 976.00 | 976.00 | -0.31% | 9,100 | 0.92 |
| Sep 10, 2026 | 978.00 | 979.00 | 976.00 | 979.00 | 979.00 | +0.10% | 10,100 | 1.02 |
| Sep 09, 2026 | 977.00 | 980.00 | 975.00 | 978.00 | 978.00 | +0.10% | 15,100 | 1.56 |
| Sep 08, 2026 | 973.00 | 979.00 | 970.00 | 977.00 | 977.00 | +0.41% | 23,400 | 2.49 |
| Sep 07, 2026 | 966.00 | 980.00 | 966.00 | 973.00 | 973.00 | +1.78% | 48,700 | 5.62 |
| Sep 04, 2026 | 957.00 | 958.00 | 955.00 | 956.00 | 956.00 | -0.31% | 8,800 | 1.02 |
| Sep 03, 2026 | 960.00 | 960.00 | 956.00 | 959.00 | 959.00 | +0.42% | 10,300 | 1.20 |
| Sep 02, 2026 | 957.00 | 957.00 | 954.00 | 955.00 | 955.00 | -0.10% | 10,200 | 1.19 |
| Sep 01, 2026 | 956.00 | 957.00 | 953.00 | 956.00 | 956.00 | +0.00% | 12,400 | 1.46 |
| Aug 31, 2026 | 950.00 | 956.00 | 948.00 | 956.00 | 956.00 | +0.95% | 30,500 | 3.77 |
| Aug 28, 2026 | 944.00 | 947.00 | 943.00 | 947.00 | 947.00 | +0.64% | 10,000 | 1.24 |
| Aug 27, 2026 | 942.00 | 944.00 | 940.00 | 941.00 | 941.00 | +0.00% | 8,300 | 1.03 |
| Aug 26, 2026 | 938.00 | 941.00 | 937.00 | 941.00 | 941.00 | +0.32% | 7,900 | 0.97 |
| Aug 25, 2026 | 938.00 | 940.00 | 936.00 | 938.00 | 938.00 | -0.21% | 13,200 | 1.65 |
| Aug 24, 2026 | 941.00 | 942.00 | 939.00 | 940.00 | 940.00 | -0.21% | 18,200 | 2.30 |