Appier Group, Inc. 4180
TSE · Japan · Technologiedienstleistungen
¥1.404,00-10,00 (-0,71 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.404,00 | -0,71 % | ¥1.405,00 | ¥1.442,00 | ¥1.396,00 | 880,50K |
| 2026-10-01 | ¥1.414,00 | +1,29 % | ¥1.410,00 | ¥1.431,00 | ¥1.402,00 | 769,00K |
| 2026-09-30 | ¥1.396,00 | +1,01 % | ¥1.395,00 | ¥1.411,00 | ¥1.362,00 | 959,60K |
| 2026-09-29 | ¥1.382,00 | -1,78 % | ¥1.397,00 | ¥1.406,00 | ¥1.358,00 | 1,22M |
| 2026-09-28 | ¥1.407,00 | -4,67 % | ¥1.451,00 | ¥1.467,00 | ¥1.390,00 | 1,71M |
| 2026-09-25 | ¥1.476,00 | -0,81 % | ¥1.494,00 | ¥1.499,00 | ¥1.458,00 | 1,08M |
| 2026-09-24 | ¥1.488,00 | -1,85 % | ¥1.493,00 | ¥1.523,00 | ¥1.474,00 | 944,60K |
| 2026-09-18 | ¥1.516,00 | -0,79 % | ¥1.515,00 | ¥1.522,00 | ¥1.478,00 | 1,28M |
| 2026-09-17 | ¥1.528,00 | -0,52 % | ¥1.532,00 | ¥1.550,00 | ¥1.522,00 | 1,08M |
| 2026-09-16 | ¥1.536,00 | +0,26 % | ¥1.522,00 | ¥1.546,00 | ¥1.492,00 | 868,10K |
| 2026-09-15 | ¥1.532,00 | +1,12 % | ¥1.508,00 | ¥1.547,00 | ¥1.484,00 | 1,46M |
| 2026-09-14 | ¥1.515,00 | +6,69 % | ¥1.438,00 | ¥1.534,00 | ¥1.421,00 | 1,50M |
| 2026-09-11 | ¥1.420,00 | -1,05 % | ¥1.400,00 | ¥1.430,00 | ¥1.391,00 | 1,32M |
| 2026-09-10 | ¥1.435,00 | +3,02 % | ¥1.392,00 | ¥1.452,00 | ¥1.380,00 | 1,38M |
| 2026-09-09 | ¥1.393,00 | -5,43 % | ¥1.460,00 | ¥1.470,00 | ¥1.393,00 | 1,47M |
| 2026-09-08 | ¥1.473,00 | +1,45 % | ¥1.461,00 | ¥1.501,00 | ¥1.438,00 | 1,77M |
| 2026-09-07 | ¥1.452,00 | -3,97 % | ¥1.490,00 | ¥1.502,00 | ¥1.451,00 | 2,02M |
| 2026-09-04 | ¥1.512,00 | +6,63 % | ¥1.464,00 | ¥1.533,00 | ¥1.454,00 | 3,29M |
| 2026-09-03 | ¥1.418,00 | +6,70 % | ¥1.344,00 | ¥1.454,00 | ¥1.321,00 | 2,62M |
| 2026-09-02 | ¥1.329,00 | -6,34 % | ¥1.400,00 | ¥1.408,00 | ¥1.329,00 | 2,32M |
| 2026-09-01 | ¥1.419,00 | -1,25 % | ¥1.448,00 | ¥1.463,00 | ¥1.417,00 | 2,23M |
| 2026-08-31 | ¥1.437,00 | +8,78 % | ¥1.411,00 | ¥1.465,00 | ¥1.407,00 | 4,00M |
| 2026-08-28 | ¥1.321,00 | +1,69 % | ¥1.320,00 | ¥1.363,00 | ¥1.313,00 | 1,44M |
| 2026-08-27 | ¥1.299,00 | +1,96 % | ¥1.285,00 | ¥1.335,00 | ¥1.263,00 | 1,32M |
| 2026-08-26 | ¥1.274,00 | -0,62 % | ¥1.287,00 | ¥1.303,00 | ¥1.267,00 | 955,50K |
| 2026-08-25 | ¥1.282,00 | -4,68 % | ¥1.335,00 | ¥1.343,00 | ¥1.278,00 | 1,62M |
| 2026-08-24 | ¥1.345,00 | +3,07 % | ¥1.323,00 | ¥1.385,00 | ¥1.315,00 | 1,63M |
| 2026-08-21 | ¥1.305,00 | -0,31 % | ¥1.320,00 | ¥1.359,00 | ¥1.293,00 | 2,13M |
| 2026-08-20 | ¥1.309,00 | +2,75 % | ¥1.320,00 | ¥1.328,00 | ¥1.286,00 | 1,57M |
| 2026-08-19 | ¥1.274,00 | +0,08 % | ¥1.285,00 | ¥1.343,00 | ¥1.256,00 | 3,51M |
| 2026-08-18 | ¥1.273,00 | -2,23 % | ¥1.292,00 | ¥1.312,00 | ¥1.259,00 | 2,32M |
| 2026-08-17 | ¥1.302,00 | +15,02 % | ¥1.274,00 | ¥1.353,00 | ¥1.220,00 | 8,26M |
| 2026-08-14 | ¥1.132,00 | +15,27 % | ¥1.132,00 | ¥1.132,00 | ¥1.132,00 | 572,40K |
| 2026-08-13 | ¥982,00 | -0,10 % | ¥983,00 | ¥1.006,00 | ¥972,00 | 1,54M |
| 2026-08-12 | ¥983,00 | +1,44 % | ¥990,00 | ¥1.001,00 | ¥972,00 | 1,36M |
| 2026-08-10 | ¥969,00 | -0,21 % | ¥986,00 | ¥987,00 | ¥955,00 | 701,20K |
| 2026-08-07 | ¥971,00 | -0,41 % | ¥970,00 | ¥986,00 | ¥962,00 | 553,80K |
| 2026-08-06 | ¥975,00 | -0,10 % | ¥971,00 | ¥990,00 | ¥957,00 | 753,20K |
| 2026-08-05 | ¥976,00 | +0,93 % | ¥975,00 | ¥989,00 | ¥965,00 | 454,30K |
| 2026-08-04 | ¥967,00 | -1,02 % | ¥990,00 | ¥990,00 | ¥963,00 | 638,20K |
| 2026-08-03 | ¥977,00 | +2,52 % | ¥960,00 | ¥986,00 | ¥939,00 | 1,03M |
| 2026-07-31 | ¥953,00 | -1,65 % | ¥944,00 | ¥968,00 | ¥939,00 | 684,10K |
| 2026-07-30 | ¥969,00 | -0,92 % | ¥993,00 | ¥1.002,00 | ¥962,00 | 1,86M |
| 2026-07-29 | ¥978,00 | +7,47 % | ¥935,00 | ¥983,00 | ¥919,00 | 1,94M |
| 2026-07-28 | ¥910,00 | -0,33 % | ¥922,00 | ¥929,00 | ¥902,00 | 949,80K |
| 2026-07-27 | ¥913,00 | +7,16 % | ¥887,00 | ¥914,00 | ¥880,00 | 906,40K |
| 2026-07-24 | ¥852,00 | -2,74 % | ¥867,00 | ¥870,00 | ¥840,00 | 1,43M |
| 2026-07-23 | ¥876,00 | -2,67 % | ¥880,00 | ¥884,00 | ¥865,00 | 1,06M |
| 2026-07-22 | ¥900,00 | -0,88 % | ¥900,00 | ¥915,00 | ¥885,00 | 695,60K |
| 2026-07-21 | ¥908,00 | -0,22 % | ¥917,00 | ¥927,00 | ¥903,00 | 924,30K |
| 2026-07-17 | ¥910,00 | -1,30 % | ¥930,00 | ¥939,00 | ¥896,00 | 981,40K |
| 2026-07-16 | ¥922,00 | +0,66 % | ¥916,00 | ¥940,00 | ¥910,00 | 784,80K |
| 2026-07-15 | ¥916,00 | -3,27 % | ¥917,00 | ¥922,00 | ¥900,00 | 856,30K |
| 2026-07-14 | ¥947,00 | +2,16 % | ¥934,00 | ¥964,00 | ¥934,00 | 1,17M |
| 2026-07-13 | ¥927,00 | +2,66 % | ¥894,00 | ¥929,00 | ¥892,00 | 895,30K |
| 2026-07-10 | ¥903,00 | +1,12 % | ¥890,00 | ¥926,00 | ¥889,00 | 666,70K |
| 2026-07-09 | ¥893,00 | +1,02 % | ¥893,00 | ¥900,00 | ¥875,00 | 934,20K |
| 2026-07-08 | ¥884,00 | -2,10 % | ¥904,00 | ¥920,00 | ¥874,00 | 793,00K |
| 2026-07-07 | ¥903,00 | -2,06 % | ¥922,00 | ¥930,00 | ¥897,00 | 968,50K |
| 2026-07-06 | ¥922,00 | +5,25 % | ¥861,00 | ¥922,00 | ¥846,00 | 1,65M |
| 2026-07-03 | ¥876,00 | +0,34 % | ¥878,00 | ¥880,00 | ¥853,00 | 1,12M |
| 2026-07-02 | ¥873,00 | +9,95 % | ¥848,00 | ¥883,00 | ¥830,00 | 2,03M |
| 2026-07-01 | ¥794,00 | -1,61 % | ¥798,00 | ¥808,00 | ¥783,00 | 1,08M |
| 2026-06-30 | ¥807,00 | -2,30 % | ¥824,00 | ¥830,00 | ¥784,00 | 1,56M |
| 2026-06-29 | ¥826,00 | +14,72 % | ¥767,00 | ¥829,00 | ¥763,00 | 2,35M |
| 2026-06-26 | ¥720,00 | -1,77 % | ¥734,00 | ¥737,00 | ¥713,00 | 808,50K |
| 2026-06-25 | ¥733,00 | -1,35 % | ¥745,00 | ¥748,00 | ¥727,00 | 866,90K |
| 2026-06-24 | ¥743,00 | -1,85 % | ¥759,00 | ¥777,00 | ¥741,00 | 1,26M |
| 2026-06-23 | ¥757,00 | -2,95 % | ¥784,00 | ¥784,00 | ¥757,00 | 866,50K |
| 2026-06-22 | ¥780,00 | -2,86 % | ¥803,00 | ¥828,00 | ¥776,00 | 1,21M |
| 2026-06-19 | ¥803,00 | -0,37 % | ¥810,00 | ¥815,00 | ¥784,00 | 4,05M |
| 2026-06-18 | ¥806,00 | +0,50 % | ¥797,00 | ¥819,00 | ¥792,00 | 751,10K |
| 2026-06-17 | ¥802,00 | +1,65 % | ¥775,00 | ¥813,00 | ¥737,00 | 2,14M |
| 2026-06-16 | ¥789,00 | -1,99 % | ¥794,00 | ¥799,00 | ¥779,00 | 1,85M |
| 2026-06-15 | ¥805,00 | +0,37 % | ¥810,00 | ¥830,00 | ¥800,00 | 1,21M |
| 2026-06-12 | ¥802,00 | -0,12 % | ¥800,00 | ¥802,00 | ¥764,00 | 1,71M |
| 2026-06-11 | ¥803,00 | -2,43 % | ¥808,00 | ¥818,00 | ¥796,00 | 1,53M |
| 2026-06-10 | ¥823,00 | -1,56 % | ¥840,00 | ¥851,00 | ¥808,00 | 1,03M |
| 2026-06-09 | ¥836,00 | -4,13 % | ¥887,00 | ¥888,00 | ¥831,00 | 1,34M |
| 2026-06-08 | ¥872,00 | -6,94 % | ¥895,00 | ¥930,00 | ¥865,00 | 1,81M |
| 2026-06-05 | ¥937,00 | 0,00 % | ¥943,00 | ¥960,00 | ¥924,00 | 1,27M |
| 2026-06-04 | ¥937,00 | -5,54 % | ¥950,00 | ¥965,00 | ¥929,00 | 1,40M |
| 2026-06-03 | ¥992,00 | +2,80 % | ¥975,00 | ¥1.024,00 | ¥972,00 | 2,13M |
| 2026-06-02 | ¥965,00 | +3,43 % | ¥948,00 | ¥970,00 | ¥932,00 | 1,33M |
| 2026-06-01 | ¥933,00 | -1,79 % | ¥965,00 | ¥973,00 | ¥914,00 | 1,65M |
| 2026-05-29 | ¥950,00 | +3,26 % | ¥930,00 | ¥978,00 | ¥929,00 | 1,20M |
| 2026-05-28 | ¥920,00 | -0,97 % | ¥920,00 | ¥933,00 | ¥898,00 | 1,16M |
| 2026-05-27 | ¥929,00 | +0,87 % | ¥913,00 | ¥941,00 | ¥908,00 | 984,90K |
| 2026-05-26 | ¥921,00 | -1,29 % | ¥930,00 | ¥940,00 | ¥900,00 | 1,39M |
| 2026-05-25 | ¥933,00 | -3,91 % | ¥988,00 | ¥988,00 | ¥896,00 | 2,44M |