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 ¥1,207.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,171.63, while ¥1000 invested 1 year ago would be worth ¥1,409.84. This corresponds to total returns of 20.73%, 117.16%, 40.98%, respectively, with annualized returns of 1.9%, 16.77%, 40.98%.

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
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
June 17, 2026	2,202	2,195.5	2,195.5	2,224.5	2,132.5	1.78M
June 16, 2026	2,100	2,105	2,105	2,154	2,087.5	1.22M
June 15, 2026	2,078	2,107	2,107	2,123	2,057.5	1.63M
June 12, 2026	2,064.5	2,016.5	2,016.5	2,078	2,016	1.85M
June 11, 2026	2,014	2,002.5	2,002.5	2,027	1,962	1.38M
June 10, 2026	2,091	2,035	2,035	2,113.5	2,029.5	1.74M
June 09, 2026	2,124	2,098.5	2,098.5	2,124	2,062	1.39M
June 08, 2026	2,082	2,074	2,074	2,102	2,047.5	1.76M
June 05, 2026	2,103	2,134	2,134	2,139.5	2,050.5	1.89M
June 04, 2026	2,145	2,116.5	2,116.5	2,160.5	2,116.5	1.53M
June 03, 2026	2,050	2,150	2,150	2,178	2,049	2.11M
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