Yappli, Inc. 4168
TSE · Japan · Technology Services
¥788.00-10.00 (-1.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥788.00 | -1.25% | ¥805.00 | ¥806.00 | ¥786.00 | 23.80K |
| 2026-10-01 | ¥798.00 | +1.14% | ¥789.00 | ¥798.00 | ¥787.00 | 27.90K |
| 2026-09-30 | ¥789.00 | +0.51% | ¥787.00 | ¥790.00 | ¥780.00 | 27.00K |
| 2026-09-29 | ¥785.00 | -0.51% | ¥783.00 | ¥791.00 | ¥781.00 | 28.70K |
| 2026-09-28 | ¥789.00 | -0.75% | ¥796.00 | ¥805.00 | ¥786.00 | 32.80K |
| 2026-09-25 | ¥795.00 | -1.61% | ¥807.00 | ¥810.00 | ¥791.00 | 35.10K |
| 2026-09-24 | ¥808.00 | +0.50% | ¥805.00 | ¥814.00 | ¥803.00 | 41.90K |
| 2026-09-18 | ¥804.00 | +1.90% | ¥793.00 | ¥808.00 | ¥786.00 | 110.10K |
| 2026-09-17 | ¥789.00 | +0.77% | ¥784.00 | ¥792.00 | ¥780.00 | 39.10K |
| 2026-09-16 | ¥783.00 | -0.89% | ¥789.00 | ¥790.00 | ¥777.00 | 46.10K |
| 2026-09-15 | ¥790.00 | +1.80% | ¥779.00 | ¥790.00 | ¥775.00 | 38.20K |
| 2026-09-14 | ¥776.00 | +2.51% | ¥753.00 | ¥776.00 | ¥753.00 | 36.40K |
| 2026-09-11 | ¥757.00 | -1.30% | ¥753.00 | ¥763.00 | ¥751.00 | 39.80K |
| 2026-09-10 | ¥767.00 | +1.05% | ¥753.00 | ¥768.00 | ¥753.00 | 28.10K |
| 2026-09-09 | ¥759.00 | -1.04% | ¥764.00 | ¥766.00 | ¥755.00 | 35.50K |
| 2026-09-08 | ¥767.00 | -1.16% | ¥776.00 | ¥777.00 | ¥766.00 | 36.80K |
| 2026-09-07 | ¥776.00 | -0.39% | ¥778.00 | ¥780.00 | ¥768.00 | 47.50K |
| 2026-09-04 | ¥779.00 | +3.04% | ¥759.00 | ¥781.00 | ¥759.00 | 49.70K |
| 2026-09-03 | ¥756.00 | -0.13% | ¥758.00 | ¥762.00 | ¥753.00 | 63.10K |
| 2026-09-02 | ¥757.00 | -3.07% | ¥771.00 | ¥771.00 | ¥756.00 | 94.80K |
| 2026-09-01 | ¥781.00 | -2.98% | ¥801.00 | ¥801.00 | ¥773.00 | 85.90K |
| 2026-08-31 | ¥805.00 | +2.29% | ¥786.00 | ¥810.00 | ¥784.00 | 112.70K |
| 2026-08-28 | ¥787.00 | +3.28% | ¥765.00 | ¥791.00 | ¥765.00 | 81.00K |
| 2026-08-27 | ¥762.00 | +1.20% | ¥753.00 | ¥763.00 | ¥750.00 | 44.20K |
| 2026-08-26 | ¥753.00 | +0.13% | ¥757.00 | ¥760.00 | ¥751.00 | 21.50K |
| 2026-08-25 | ¥752.00 | -0.79% | ¥763.00 | ¥763.00 | ¥748.00 | 34.90K |
| 2026-08-24 | ¥758.00 | +1.34% | ¥748.00 | ¥763.00 | ¥748.00 | 69.90K |
| 2026-08-21 | ¥748.00 | -0.40% | ¥755.00 | ¥756.00 | ¥743.00 | 31.30K |
| 2026-08-20 | ¥751.00 | +2.74% | ¥744.00 | ¥751.00 | ¥735.00 | 46.20K |
| 2026-08-19 | ¥731.00 | -2.27% | ¥746.00 | ¥749.00 | ¥729.00 | 76.50K |
| 2026-08-18 | ¥748.00 | -1.58% | ¥756.00 | ¥764.00 | ¥747.00 | 80.20K |
| 2026-08-17 | ¥760.00 | -1.30% | ¥770.00 | ¥774.00 | ¥757.00 | 73.90K |
| 2026-08-14 | ¥770.00 | -2.53% | ¥730.00 | ¥770.00 | ¥728.00 | 477.40K |
| 2026-08-13 | ¥790.00 | -0.75% | ¥810.00 | ¥810.00 | ¥785.00 | 166.60K |
| 2026-08-12 | ¥796.00 | +0.76% | ¥799.00 | ¥800.00 | ¥787.00 | 69.20K |
| 2026-08-10 | ¥790.00 | -2.35% | ¥811.00 | ¥812.00 | ¥790.00 | 89.90K |
| 2026-08-07 | ¥809.00 | +0.50% | ¥799.00 | ¥809.00 | ¥799.00 | 27.60K |
| 2026-08-06 | ¥805.00 | -0.98% | ¥813.00 | ¥813.00 | ¥797.00 | 34.20K |
| 2026-08-05 | ¥813.00 | +1.75% | ¥812.00 | ¥815.00 | ¥799.00 | 115.30K |
| 2026-08-04 | ¥799.00 | -0.87% | ¥814.00 | ¥814.00 | ¥796.00 | 65.60K |
| 2026-08-03 | ¥806.00 | -0.74% | ¥811.00 | ¥811.00 | ¥796.00 | 71.20K |
| 2026-07-31 | ¥812.00 | +0.74% | ¥801.00 | ¥819.00 | ¥795.00 | 61.40K |
| 2026-07-30 | ¥806.00 | +1.13% | ¥797.00 | ¥809.00 | ¥795.00 | 47.10K |
| 2026-07-29 | ¥797.00 | 0.00% | ¥797.00 | ¥803.00 | ¥791.00 | 47.50K |
| 2026-07-28 | ¥797.00 | +0.25% | ¥800.00 | ¥803.00 | ¥793.00 | 46.70K |
| 2026-07-27 | ¥795.00 | +4.06% | ¥784.00 | ¥800.00 | ¥783.00 | 67.90K |
| 2026-07-24 | ¥764.00 | -2.05% | ¥788.00 | ¥788.00 | ¥757.00 | 83.20K |
| 2026-07-23 | ¥780.00 | -0.64% | ¥782.00 | ¥785.00 | ¥776.00 | 26.60K |
| 2026-07-22 | ¥785.00 | -0.63% | ¥799.00 | ¥799.00 | ¥780.00 | 33.70K |
| 2026-07-21 | ¥790.00 | +1.28% | ¥780.00 | ¥800.00 | ¥777.00 | 44.60K |
| 2026-07-17 | ¥780.00 | -3.35% | ¥811.00 | ¥815.00 | ¥774.00 | 92.40K |
| 2026-07-16 | ¥807.00 | -0.74% | ¥813.00 | ¥825.00 | ¥804.00 | 38.30K |
| 2026-07-15 | ¥813.00 | 0.00% | ¥805.00 | ¥814.00 | ¥800.00 | 40.80K |
| 2026-07-14 | ¥813.00 | +1.75% | ¥799.00 | ¥816.00 | ¥794.00 | 61.70K |
| 2026-07-13 | ¥799.00 | +1.14% | ¥783.00 | ¥802.00 | ¥778.00 | 91.60K |
| 2026-07-10 | ¥790.00 | +1.15% | ¥781.00 | ¥793.00 | ¥778.00 | 49.80K |
| 2026-07-09 | ¥781.00 | +0.64% | ¥770.00 | ¥784.00 | ¥767.00 | 29.50K |
| 2026-07-08 | ¥776.00 | -1.65% | ¥780.00 | ¥799.00 | ¥772.00 | 80.40K |
| 2026-07-07 | ¥789.00 | +0.90% | ¥778.00 | ¥791.00 | ¥777.00 | 54.60K |
| 2026-07-06 | ¥782.00 | +0.39% | ¥782.00 | ¥796.00 | ¥779.00 | 73.10K |
| 2026-07-03 | ¥779.00 | +1.04% | ¥771.00 | ¥784.00 | ¥767.00 | 80.10K |
| 2026-07-02 | ¥771.00 | +0.52% | ¥770.00 | ¥792.00 | ¥767.00 | 151.90K |
| 2026-07-01 | ¥767.00 | +0.13% | ¥759.00 | ¥776.00 | ¥756.00 | 58.70K |
| 2026-06-30 | ¥766.00 | +2.96% | ¥745.00 | ¥768.00 | ¥739.00 | 59.90K |
| 2026-06-29 | ¥744.00 | +4.35% | ¥713.00 | ¥745.00 | ¥709.00 | 95.20K |
| 2026-06-26 | ¥713.00 | -0.56% | ¥718.00 | ¥720.00 | ¥705.00 | 40.90K |
| 2026-06-25 | ¥717.00 | +2.14% | ¥708.00 | ¥721.00 | ¥703.00 | 48.70K |
| 2026-06-24 | ¥702.00 | -0.43% | ¥712.00 | ¥720.00 | ¥701.00 | 28.50K |
| 2026-06-23 | ¥705.00 | -2.49% | ¥720.00 | ¥723.00 | ¥705.00 | 61.70K |
| 2026-06-22 | ¥723.00 | +1.12% | ¥717.00 | ¥732.00 | ¥715.00 | 89.90K |
| 2026-06-19 | ¥715.00 | -1.52% | ¥733.00 | ¥733.00 | ¥714.00 | 77.90K |
| 2026-06-18 | ¥726.00 | +0.28% | ¥738.00 | ¥742.00 | ¥723.00 | 103.80K |
| 2026-06-17 | ¥724.00 | +2.84% | ¥704.00 | ¥728.00 | ¥704.00 | 89.80K |
| 2026-06-16 | ¥704.00 | +1.59% | ¥698.00 | ¥705.00 | ¥684.00 | 61.70K |
| 2026-06-15 | ¥693.00 | -1.28% | ¥711.00 | ¥714.00 | ¥680.00 | 234.90K |
| 2026-06-12 | ¥702.00 | -0.28% | ¥714.00 | ¥719.00 | ¥685.00 | 212.10K |
| 2026-06-11 | ¥704.00 | -1.54% | ¥709.00 | ¥713.00 | ¥698.00 | 57.80K |
| 2026-06-10 | ¥715.00 | -1.38% | ¥722.00 | ¥726.00 | ¥710.00 | 54.00K |
| 2026-06-09 | ¥725.00 | -0.82% | ¥735.00 | ¥738.00 | ¥722.00 | 58.00K |
| 2026-06-08 | ¥731.00 | -3.18% | ¥743.00 | ¥749.00 | ¥728.00 | 105.20K |
| 2026-06-05 | ¥755.00 | +1.89% | ¥746.00 | ¥759.00 | ¥745.00 | 47.70K |
| 2026-06-04 | ¥741.00 | +0.95% | ¥731.00 | ¥754.00 | ¥723.00 | 92.20K |
| 2026-06-03 | ¥734.00 | -2.39% | ¥750.00 | ¥750.00 | ¥731.00 | 129.30K |
| 2026-06-02 | ¥752.00 | +2.17% | ¥737.00 | ¥766.00 | ¥713.00 | 407.50K |
| 2026-06-01 | ¥736.00 | +0.82% | ¥745.00 | ¥758.00 | ¥730.00 | 170.20K |
| 2026-05-29 | ¥730.00 | +0.69% | ¥725.00 | ¥747.00 | ¥725.00 | 116.10K |
| 2026-05-28 | ¥725.00 | +0.14% | ¥724.00 | ¥731.00 | ¥714.00 | 58.90K |
| 2026-05-27 | ¥724.00 | -0.82% | ¥731.00 | ¥733.00 | ¥715.00 | 58.50K |
| 2026-05-26 | ¥730.00 | -1.62% | ¥738.00 | ¥738.00 | ¥727.00 | 31.90K |
| 2026-05-25 | ¥742.00 | -1.07% | ¥760.00 | ¥762.00 | ¥730.00 | 116.80K |