Stock listing
Tokyo:297A Alpico Holdings Co.,Ltd. (アルピコホールディングス) 株価
Follow Alpico Holdings Co.,Ltd. into a list and get an email when it puts out news.
Share price · TSE:297A
¥206.00 JPY -2.00 (-1.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥205.00 – ¥210.00 JPYNov 4, 2026
- Volume
- 104,400 sharesNov 4, 2026
- Market cap
- ¥14.65B JPYAt the close on Nov 4, 2026 · price × 71.11M shares outstanding
- Traded on an average day
- ¥6.54M JPYMedian day 24,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:297A · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥206.00 | -2.00 | -1.0% | ¥210.00 | ¥210.00 | ¥205.00 | 104,400 | |
| ¥208.00 | -2.00 | -1.0% | ¥210.00 | ¥210.00 | ¥208.00 | 32,600 | |
| ¥210.00 | 0.00 | 0.0% | ¥210.00 | ¥211.00 | ¥209.00 | 24,300 | |
| ¥210.00 | -1.00 | -0.5% | ¥209.00 | ¥211.00 | ¥209.00 | 18,300 | |
| ¥211.00 | +2.00 | +1.0% | ¥211.00 | ¥211.00 | ¥209.00 | 24,200 | |
| ¥209.00 | 0.00 | 0.0% | ¥209.00 | ¥210.00 | ¥209.00 | 18,500 | |
| ¥209.00 | -1.00 | -0.5% | ¥209.00 | ¥211.00 | ¥209.00 | 13,000 | |
| ¥210.00 | +2.00 | +1.0% | ¥208.00 | ¥210.00 | ¥208.00 | 43,700 | |
| ¥208.00 | -2.00 | -1.0% | ¥211.00 | ¥211.00 | ¥208.00 | 30,700 | |
| ¥210.00 | 0.00 | 0.0% | ¥210.00 | ¥211.00 | ¥210.00 | 10,600 | |
| ¥210.00 | 0.00 | 0.0% | ¥210.00 | ¥211.00 | ¥210.00 | 20,900 | |
| ¥210.00 | 0.00 | 0.0% | ¥211.00 | ¥211.00 | ¥210.00 | 27,400 | |
| ¥210.00 | 0.00 | 0.0% | ¥210.00 | ¥211.00 | ¥210.00 | 24,000 | |
| ¥210.00 | -2.00 | -0.9% | ¥212.00 | ¥212.00 | ¥210.00 | 12,000 | |
| ¥212.00 | 0.00 | 0.0% | ¥213.00 | ¥213.00 | ¥210.00 | 12,400 | |
| ¥212.00 | +3.00 | +1.4% | ¥210.00 | ¥214.00 | ¥210.00 | 96,800 | |
| ¥209.00 | 0.00 | 0.0% | ¥209.00 | ¥209.00 | ¥209.00 | 22,900 | |
| ¥209.00 | 0.00 | 0.0% | ¥209.00 | ¥210.00 | ¥209.00 | 21,300 | |
| ¥209.00 | 0.00 | 0.0% | ¥209.00 | ¥210.00 | ¥209.00 | 10,400 | |
| ¥209.00 | -1.00 | -0.5% | ¥210.00 | ¥210.00 | ¥209.00 | 19,200 | |
| ¥210.00 | 0.00 | 0.0% | ¥210.00 | ¥211.00 | ¥209.00 | 32,400 | |
| ¥210.00 | 0.00 | 0.0% | ¥210.00 | ¥211.00 | ¥210.00 | 27,500 | |
| ¥210.00 | -1.00 | -0.5% | ¥211.00 | ¥212.00 | ¥210.00 | 18,400 | |
| ¥211.00 | +1.00 | +0.5% | ¥212.00 | ¥212.00 | ¥210.00 | 7,800 | |
| ¥210.00 | -2.00 | -0.9% | ¥211.00 | ¥212.00 | ¥210.00 | 13,400 | |
| ¥212.00 | +1.00 | +0.5% | ¥213.00 | ¥213.00 | ¥211.00 | 35,500 | |
| ¥211.00 | -1.00 | -0.5% | ¥212.00 | ¥213.00 | ¥211.00 | 26,600 | |
| ¥212.00 | +1.00 | +0.5% | ¥211.00 | ¥212.00 | ¥211.00 | 31,200 | |
| ¥211.00 | 0.00 | 0.0% | ¥212.00 | ¥212.00 | ¥210.00 | 29,600 | |
| ¥211.00 | -1.00 | -0.5% | ¥212.00 | ¥213.00 | ¥211.00 | 39,500 | |
| ¥212.00 | 0.00 | 0.0% | ¥213.00 | ¥214.00 | ¥211.00 | 32,100 | |
| ¥212.00 | -2.00 | -0.9% | ¥212.00 | ¥214.00 | ¥212.00 | 73,800 | |
| ¥214.00 | 0.00 | 0.0% | ¥214.00 | ¥214.00 | ¥213.00 | 10,700 | |
| ¥214.00 | +1.00 | +0.5% | ¥215.00 | ¥215.00 | ¥212.00 | 16,700 | |
| ¥213.00 | 0.00 | 0.0% | ¥214.00 | ¥214.00 | ¥212.00 | 25,200 | |
| ¥213.00 | -1.00 | -0.5% | ¥215.00 | ¥215.00 | ¥213.00 | 23,100 | |
| ¥214.00 | +1.00 | +0.5% | ¥213.00 | ¥215.00 | ¥212.00 | 26,300 | |
| ¥213.00 | +1.00 | +0.5% | ¥212.00 | ¥214.00 | ¥212.00 | 21,400 | |
| ¥212.00 | -1.00 | -0.5% | ¥213.00 | ¥213.00 | ¥212.00 | 31,100 | |
| ¥213.00 | 0.00 | 0.0% | ¥214.00 | ¥214.00 | ¥213.00 | 12,800 | |
| ¥213.00 | -1.00 | -0.5% | ¥214.00 | ¥214.00 | ¥213.00 | 22,300 | |
| ¥214.00 | -1.00 | -0.5% | ¥214.00 | ¥215.00 | ¥213.00 | 47,500 | |
| ¥215.00 | +2.00 | +0.9% | ¥214.00 | ¥215.00 | ¥212.00 | 37,500 | |
| ¥213.00 | 0.00 | 0.0% | ¥212.00 | ¥214.00 | ¥212.00 | 35,900 | |
| ¥213.00 | -2.00 | -0.9% | ¥216.00 | ¥216.00 | ¥212.00 | 51,300 | |
| ¥215.00 | +1.00 | +0.5% | ¥215.00 | ¥215.00 | ¥213.00 | 27,200 | |
| ¥214.00 | -1.00 | -0.5% | ¥213.00 | ¥215.00 | ¥213.00 | 24,100 | |
| ¥215.00 | 0.00 | 0.0% | ¥215.00 | ¥215.00 | ¥213.00 | 43,500 | |
| ¥215.00 | 0.00 | 0.0% | ¥215.00 | ¥215.00 | ¥214.00 | 12,300 | |
| ¥215.00 | -1.00 | -0.5% | ¥216.00 | ¥216.00 | ¥214.00 | 17,500 | |
| ¥216.00 | +1.00 | +0.5% | ¥215.00 | ¥216.00 | ¥214.00 | 46,000 | |
| ¥215.00 | 0.00 | 0.0% | ¥216.00 | ¥216.00 | ¥214.00 | 24,800 | |
| ¥215.00 | 0.00 | 0.0% | ¥215.00 | ¥216.00 | ¥214.00 | 19,900 | |
| ¥215.00 | +1.00 | +0.5% | ¥215.00 | ¥215.00 | ¥214.00 | 14,900 | |
| ¥214.00 | -1.00 | -0.5% | ¥215.00 | ¥216.00 | ¥214.00 | 36,800 | |
| ¥215.00 | +1.00 | +0.5% | ¥214.00 | ¥215.00 | ¥213.00 | 17,800 | |
| ¥214.00 | +1.00 | +0.5% | ¥213.00 | ¥214.00 | ¥213.00 | 9,000 | |
| ¥213.00 | -1.00 | -0.5% | ¥214.00 | ¥214.00 | ¥212.00 | 33,900 | |
| ¥214.00 | -5.00 | -2.3% | ¥216.00 | ¥217.00 | ¥211.00 | 149,700 | |
| ¥219.00 | +4.00 | +1.9% | ¥215.00 | ¥219.00 | ¥215.00 | 64,400 | |
| ¥215.00 | 0.00 | 0.0% | ¥216.00 | ¥217.00 | ¥215.00 | 21,200 |
- Ticker
- Tokyo:297A
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 12, 2026
TABLE-Alpico Holdings - 9-MTH group results
Latest news
Alpico Holdings Co.,Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Alpico Holdings Co.,Ltd.