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

2,129.00

+58(+2.80%)

Updated at June 03 09:36AM

Currency In JPY

6770.T Historical Return

If you invested ¥1000 in Alps Alpine Co., Ltd. (6770.T) 10 years ago, it would be worth ¥1,233.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,002.8, while ¥1000 invested 1 year ago would be worth ¥1,559.12. This corresponds to total returns of 23.35%, 100.28%, 55.91%, respectively, with annualized returns of 2.12%, 14.89%, 55.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6770.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2,213.5	2,071	2,071	2,214	2,046.5	2.33M
June 01, 2026	2,169	2,214	2,214	2,216	2,133	2.21M
May 29, 2026	2,214	2,171	2,171	2,237.5	2,056	3.61M
May 28, 2026	2,160.5	2,209.5	2,209.5	2,278.5	2,160.5	2.08M
May 27, 2026	2,218.5	2,210.5	2,210.5	2,248.5	2,195	2.07M
May 26, 2026	2,185.5	2,185	2,185	2,204	2,142.5	1.12M
May 25, 2026	2,205.5	2,186	2,186	2,227	2,173	1.37M
May 22, 2026	2,136	2,155.5	2,155.5	2,187	2,132	1.97M
May 21, 2026	2,171.5	2,151.5	2,151.5	2,199.5	2,132	1.99M
May 20, 2026	2,228	2,150	2,150	2,228	2,132	2.02M
May 19, 2026	2,204	2,228	2,228	2,232.5	2,158	1.61M
May 18, 2026	2,228.5	2,204	2,204	2,262	2,191.5	1.93M
May 15, 2026	2,221.5	2,206	2,206	2,260	2,179.5	1.74M
May 14, 2026	2,230.5	2,208	2,208	2,306	2,208	1.87M
May 13, 2026	2,147	2,224.5	2,224.5	2,266.5	2,147	2.33M
May 12, 2026	2,159	2,152.5	2,152.5	2,208.5	2,133.5	2.38M
May 11, 2026	2,222	2,159	2,159	2,222	2,122.5	3.67M
May 08, 2026	2,003.5	2,083	2,083	2,123.5	1,978	4.54M
May 07, 2026	2,025	2,034.5	2,034.5	2,034.5	1,930	4.04M
May 01, 2026	1,966.5	2,012.5	2,012.5	2,101	1,912	5.38M
April 30, 2026	2,350	2,366.5	2,366.5	2,389.5	2,287	2.19M
April 28, 2026	2,310	2,328	2,328	2,344	2,280.5	1.26M
April 27, 2026	2,217	2,300.5	2,300.5	2,315	2,202.5	1.52M
April 24, 2026	2,297.5	2,240	2,240	2,307	2,234.5	1.47M
April 23, 2026	2,306.5	2,283	2,283	2,307.5	2,223.5	1.28M
April 22, 2026	2,304.5	2,299	2,299	2,308.5	2,267	929,100
April 21, 2026	2,265	2,297.5	2,297.5	2,318	2,251	1.2M
April 20, 2026	2,265	2,270	2,270	2,280.5	2,245	661,700
April 17, 2026	2,278.5	2,268	2,268	2,284	2,258.5	876,800
April 16, 2026	2,216	2,258.5	2,258.5	2,270	2,212	1.08M
April 15, 2026	2,234	2,214.5	2,214.5	2,262.5	2,197	833,400
April 14, 2026	2,192	2,212.5	2,212.5	2,227	2,183	1.07M
April 13, 2026	2,208	2,173.5	2,173.5	2,223.5	2,167	905,400
April 10, 2026	2,266	2,238	2,238	2,294	2,232.5	1.25M
April 09, 2026	2,303.5	2,262.5	2,262.5	2,303.5	2,262.5	786,300
April 08, 2026	2,309	2,302	2,302	2,312	2,251	1.6M
April 07, 2026	2,183	2,172	2,172	2,192.5	2,163.5	710,500
April 06, 2026	2,185	2,190.5	2,190.5	2,232.5	2,184.5	816,900
April 03, 2026	2,182	2,193.5	2,193.5	2,202.5	2,175.5	558,300
April 02, 2026	2,221	2,132	2,132	2,222	2,119	1.12M
April 01, 2026	2,160	2,230	2,230	2,230	2,139	1.27M
March 31, 2026	2,120	2,082	2,082	2,133	2,069	969,900
March 30, 2026	2,099	2,138.5	2,138.5	2,139	2,076.5	1.07M
March 27, 2026	2,192.5	2,228	2,196	2,246	2,183	1.18M
March 26, 2026	2,214	2,239.5	2,207.33	2,256	2,204	1.22M
March 25, 2026	2,202.5	2,203.5	2,171.85	2,212.5	2,177.5	1.15M
March 24, 2026	2,196.5	2,145.5	2,114.68	2,198.5	2,118	905,300
March 23, 2026	2,135.5	2,100.5	2,070.33	2,168.5	2,062.5	1.57M
March 19, 2026	2,225	2,213	2,181.22	2,293	2,209	2.83M
March 18, 2026	2,248.5	2,275	2,242.32	2,275	2,202	2.36M
March 17, 2026	2,075	2,071.5	2,041.75	2,098	2,063	904,500
March 16, 2026	2,074.5	2,048.5	2,019.08	2,094.5	2,031.5	1.68M
March 13, 2026	2,076	2,110	2,079.69	2,124	2,076	1.42M
March 12, 2026	2,183	2,126	2,095.46	2,189.5	2,100.5	1.66M
March 11, 2026	2,131	2,133	2,102.36	2,166	2,122	934,100
March 10, 2026	2,086	2,103.5	2,063.92	2,120.5	2,076.5	463,900
March 09, 2026	2,015	2,036	2,006.76	2,052.5	1,980	1.72M
March 06, 2026	2,074.5	2,135.5	2,104.83	2,144	2,074.5	975,900
March 05, 2026	2,155	2,114	2,083.64	2,168	2,097	1.32M
March 04, 2026	2,105	2,053	2,025.48	2,122	2,031.5	899,500