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

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 ¥1,292.37 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,980.91, while ¥1000 invested 1 year ago would be worth ¥1,259.31. This corresponds to total returns of 29.24%, 98.09%, 25.93%, respectively, with annualized returns of 2.6%, 14.66%, 25.93%.

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
September 11, 2026	2,162	2,216	2,216	2,229	2,149	1.94M
September 10, 2026	2,124	2,174	2,174	2,195.5	2,110.5	1.98M
September 09, 2026	2,070	2,124	2,124	2,132	2,070	1.71M
September 08, 2026	2,249	2,069.5	2,069.5	2,256	2,069.5	2.83M
September 07, 2026	2,258.5	2,256.5	2,256.5	2,291.5	2,233	1.86M
September 04, 2026	2,247	2,258	2,258	2,285	2,245	1.39M
September 03, 2026	2,260.5	2,278.5	2,278.5	2,282.5	2,232.5	2.15M
September 02, 2026	2,306.5	2,256	2,256	2,325.5	2,233	2.24M
September 01, 2026	2,247	2,331.5	2,331.5	2,347.5	2,247	2.27M
August 31, 2026	2,207	2,257	2,257	2,257.5	2,195.5	1.38M
August 28, 2026	2,215.5	2,239	2,239	2,252.5	2,215.5	1.24M
August 27, 2026	2,208	2,211.5	2,211.5	2,233.5	2,196.5	1.08M
August 26, 2026	2,173	2,194.5	2,194.5	2,204	2,156.5	773,200
August 25, 2026	2,230	2,180.5	2,180.5	2,231	2,164.5	1.26M
August 24, 2026	2,160	2,206.5	2,206.5	2,213	2,158.5	1.14M
August 21, 2026	2,160.5	2,193.5	2,193.5	2,197	2,149	1.4M
August 20, 2026	2,167	2,187	2,187	2,187	2,149.5	1.36M
August 19, 2026	2,157	2,117	2,117	2,178	2,109.5	1.59M
August 18, 2026	2,191.5	2,190	2,190	2,225	2,172.5	1.03M
August 17, 2026	2,192	2,205	2,205	2,226	2,185	899,800
August 14, 2026	2,233.5	2,210.5	2,210.5	2,240	2,172.5	1.39M
August 13, 2026	2,190	2,208	2,208	2,232.5	2,163	1.29M
August 12, 2026	2,150	2,188	2,188	2,200	2,136	1.17M
August 10, 2026	2,115	2,149	2,149	2,149.5	2,097	1.2M
August 07, 2026	2,136.5	2,089.5	2,089.5	2,152	2,082.5	1.76M
August 06, 2026	2,108	2,116.5	2,116.5	2,172	2,108	1.48M
August 05, 2026	2,134.5	2,158	2,158	2,159	2,035	2.19M
August 04, 2026	2,087	2,042.5	2,042.5	2,119	2,032	2.85M
August 03, 2026	2,151	2,087.5	2,087.5	2,207	2,087.5	3.01M
July 31, 2026	2,252.5	2,214	2,214	2,257.5	2,175	2.56M
July 30, 2026	2,253	2,242.5	2,242.5	2,258.5	2,206	2.07M
July 29, 2026	2,240	2,224.5	2,224.5	2,240.5	2,156.5	2.44M
July 28, 2026	2,232	2,207	2,207	2,243	2,163.5	1.98M
July 27, 2026	2,178.5	2,235.5	2,235.5	2,244.5	2,164.5	1.66M
July 24, 2026	2,159	2,166	2,166	2,188.5	2,130	2.32M
July 23, 2026	2,118.5	2,156	2,156	2,161.5	2,112.5	1.3M
July 22, 2026	2,096.5	2,126	2,126	2,163	2,086	1.04M
July 21, 2026	2,100	2,102.5	2,102.5	2,109	2,060.5	1.37M
July 17, 2026	2,105.5	2,058.5	2,058.5	2,119.5	2,006	1.73M
July 16, 2026	2,120.5	2,129	2,129	2,160	2,118.5	1.08M
July 15, 2026	2,146	2,147.5	2,147.5	2,159	2,120	1.47M
July 14, 2026	2,073	2,120.5	2,120.5	2,134.5	2,060.5	1.66M
July 13, 2026	2,103	2,073.5	2,073.5	2,114	2,053	1.3M
July 10, 2026	2,089.5	2,081.5	2,081.5	2,108	2,055.5	1.6M
July 09, 2026	2,090	2,060	2,060	2,103	2,039.5	1.24M
July 08, 2026	2,003.5	2,045.5	2,045.5	2,083.5	2,003	2.51M
July 07, 2026	2,088	2,032.5	2,032.5	2,092.5	2,020.5	2.13M
July 06, 2026	2,103	2,098.5	2,098.5	2,147.5	2,091	919,700
July 03, 2026	2,108.5	2,126	2,126	2,152	2,101.5	1.15M
July 02, 2026	2,120	2,102	2,102	2,144.5	2,085.5	1.53M
July 01, 2026	2,083.5	2,098	2,098	2,118.5	2,060	1.97M
June 30, 2026	2,050	2,045	2,045	2,059	2,011	1.68M
June 29, 2026	2,011	2,024	2,024	2,040	1,976.5	2.51M
June 26, 2026	2,088.5	1,981.5	1,981.5	2,119.5	1,962	2.45M
June 25, 2026	2,106	2,113	2,113	2,146	2,090	1.07M
June 24, 2026	2,096.5	2,087.5	2,087.5	2,146	2,078.5	1.26M
June 23, 2026	2,203	2,124.5	2,124.5	2,203.5	2,124.5	1.25M
June 22, 2026	2,151	2,171	2,171	2,201.5	2,147.5	853,200
June 19, 2026	2,182.5	2,176	2,176	2,214	2,170	1.96M
June 18, 2026	2,198.5	2,190.5	2,190.5	2,226.5	2,163.5	1.34M