Appirits Inc. 4174
TSE · Japan · Technology Services
¥1,088.00-42.00 (-3.72%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,088.00 | -3.72% | ¥1,130.00 | ¥1,147.00 | ¥1,073.00 | 93.10K |
| 2026-09-30 | ¥1,130.00 | -1.99% | ¥1,205.00 | ¥1,220.00 | ¥1,121.00 | 118.20K |
| 2026-09-29 | ¥1,153.00 | +1.86% | ¥1,162.00 | ¥1,230.00 | ¥1,102.00 | 261.40K |
| 2026-09-28 | ¥1,132.00 | +13.09% | ¥1,019.00 | ¥1,162.00 | ¥1,019.00 | 392.50K |
| 2026-09-25 | ¥1,001.00 | -1.77% | ¥1,020.00 | ¥1,058.00 | ¥990.00 | 158.20K |
| 2026-09-24 | ¥1,019.00 | +1.70% | ¥1,030.00 | ¥1,041.00 | ¥981.00 | 191.60K |
| 2026-09-18 | ¥1,002.00 | +0.30% | ¥1,064.00 | ¥1,135.00 | ¥979.00 | 707.50K |
| 2026-09-17 | ¥999.00 | -3.94% | ¥1,021.00 | ¥1,077.00 | ¥944.00 | 633.70K |
| 2026-09-16 | ¥1,040.00 | -3.53% | ¥1,104.00 | ¥1,240.00 | ¥1,023.00 | 1.57M |
| 2026-09-15 | ¥1,078.00 | +3.16% | ¥985.00 | ¥1,279.00 | ¥922.00 | 2.46M |
| 2026-09-14 | ¥1,045.00 | 0.00% | ¥1,060.00 | ¥1,100.00 | ¥983.00 | 225.20K |
| 2026-09-11 | ¥1,045.00 | +2.65% | ¥1,067.00 | ¥1,076.00 | ¥974.00 | 501.10K |
| 2026-09-10 | ¥1,018.00 | +17.28% | ¥982.00 | ¥1,018.00 | ¥923.00 | 1.25M |
| 2026-09-09 | ¥868.00 | -0.46% | ¥868.00 | ¥874.00 | ¥850.00 | 14.90K |
| 2026-09-08 | ¥872.00 | -2.02% | ¥889.00 | ¥889.00 | ¥869.00 | 7.10K |
| 2026-09-07 | ¥890.00 | +3.37% | ¥871.00 | ¥890.00 | ¥862.00 | 25.30K |
| 2026-09-04 | ¥861.00 | +0.82% | ¥857.00 | ¥875.00 | ¥855.00 | 12.90K |
| 2026-09-03 | ¥854.00 | -1.04% | ¥863.00 | ¥863.00 | ¥832.00 | 26.20K |
| 2026-09-02 | ¥863.00 | -1.48% | ¥861.00 | ¥865.00 | ¥850.00 | 10.80K |
| 2026-09-01 | ¥876.00 | +2.82% | ¥849.00 | ¥883.00 | ¥846.00 | 31.80K |
| 2026-08-31 | ¥852.00 | 0.00% | ¥846.00 | ¥871.00 | ¥843.00 | 17.80K |
| 2026-08-28 | ¥852.00 | -1.50% | ¥867.00 | ¥869.00 | ¥852.00 | 12.00K |
| 2026-08-27 | ¥865.00 | +0.23% | ¥849.00 | ¥866.00 | ¥849.00 | 10.50K |
| 2026-08-26 | ¥863.00 | +1.05% | ¥846.00 | ¥867.00 | ¥846.00 | 14.50K |
| 2026-08-25 | ¥854.00 | +2.77% | ¥827.00 | ¥864.00 | ¥827.00 | 19.50K |
| 2026-08-24 | ¥831.00 | +0.85% | ¥820.00 | ¥860.00 | ¥820.00 | 53.10K |
| 2026-08-21 | ¥824.00 | -1.20% | ¥834.00 | ¥834.00 | ¥796.00 | 24.70K |
| 2026-08-20 | ¥834.00 | +3.86% | ¥802.00 | ¥838.00 | ¥798.00 | 43.20K |
| 2026-08-19 | ¥803.00 | +0.63% | ¥790.00 | ¥817.00 | ¥788.00 | 12.70K |
| 2026-08-18 | ¥798.00 | 0.00% | ¥798.00 | ¥809.00 | ¥796.00 | 11.40K |
| 2026-08-17 | ¥798.00 | -0.13% | ¥800.00 | ¥804.00 | ¥783.00 | 22.00K |
| 2026-08-14 | ¥799.00 | +1.27% | ¥789.00 | ¥816.00 | ¥786.00 | 26.50K |
| 2026-08-13 | ¥789.00 | +3.54% | ¥763.00 | ¥797.00 | ¥755.00 | 23.90K |
| 2026-08-12 | ¥762.00 | +2.42% | ¥744.00 | ¥763.00 | ¥741.00 | 15.40K |
| 2026-08-10 | ¥744.00 | -0.80% | ¥744.00 | ¥754.00 | ¥738.00 | 16.30K |
| 2026-08-07 | ¥750.00 | +2.74% | ¥745.00 | ¥750.00 | ¥733.00 | 7.30K |
| 2026-08-06 | ¥730.00 | -1.08% | ¥744.00 | ¥744.00 | ¥730.00 | 10.30K |
| 2026-08-05 | ¥738.00 | +1.37% | ¥729.00 | ¥748.00 | ¥729.00 | 9.40K |
| 2026-08-04 | ¥728.00 | +0.41% | ¥728.00 | ¥754.00 | ¥728.00 | 8.90K |
| 2026-08-03 | ¥725.00 | +0.14% | ¥718.00 | ¥728.00 | ¥706.00 | 17.90K |
| 2026-07-31 | ¥724.00 | +1.69% | ¥710.00 | ¥725.00 | ¥700.00 | 20.90K |
| 2026-07-30 | ¥712.00 | -4.56% | ¥726.00 | ¥730.00 | ¥706.00 | 23.50K |
| 2026-07-29 | ¥746.00 | +1.77% | ¥733.00 | ¥750.00 | ¥733.00 | 15.00K |
| 2026-07-28 | ¥733.00 | -2.40% | ¥750.00 | ¥750.00 | ¥726.00 | 34.80K |
| 2026-07-27 | ¥751.00 | -0.79% | ¥770.00 | ¥770.00 | ¥750.00 | 17.40K |
| 2026-07-24 | ¥757.00 | -0.39% | ¥752.00 | ¥775.00 | ¥741.00 | 32.20K |
| 2026-07-23 | ¥760.00 | +0.93% | ¥751.00 | ¥765.00 | ¥751.00 | 12.30K |
| 2026-07-22 | ¥753.00 | +0.13% | ¥759.00 | ¥777.00 | ¥740.00 | 57.60K |
| 2026-07-21 | ¥752.00 | +2.73% | ¥735.00 | ¥765.00 | ¥731.00 | 68.70K |
| 2026-07-17 | ¥732.00 | -10.73% | ¥793.00 | ¥810.00 | ¥722.00 | 200.30K |
| 2026-07-16 | ¥820.00 | -3.64% | ¥881.00 | ¥885.00 | ¥791.00 | 257.30K |
| 2026-07-15 | ¥851.00 | -8.00% | ¥865.00 | ¥949.00 | ¥823.00 | 799.20K |
| 2026-07-14 | ¥925.00 | +19.35% | ¥760.00 | ¥925.00 | ¥760.00 | 725.70K |
| 2026-07-13 | ¥775.00 | +5.44% | ¥780.00 | ¥817.00 | ¥753.00 | 146.90K |
| 2026-07-10 | ¥735.00 | +6.68% | ¥695.00 | ¥770.00 | ¥695.00 | 132.20K |
| 2026-07-09 | ¥689.00 | +2.07% | ¥672.00 | ¥689.00 | ¥672.00 | 16.40K |
| 2026-07-08 | ¥675.00 | +0.60% | ¥675.00 | ¥680.00 | ¥665.00 | 21.90K |
| 2026-07-07 | ¥671.00 | -0.30% | ¥672.00 | ¥687.00 | ¥671.00 | 19.80K |
| 2026-07-06 | ¥673.00 | +1.82% | ¥671.00 | ¥678.00 | ¥665.00 | 17.70K |
| 2026-07-03 | ¥661.00 | -0.15% | ¥662.00 | ¥671.00 | ¥660.00 | 11.90K |
| 2026-07-02 | ¥662.00 | -0.60% | ¥665.00 | ¥672.00 | ¥657.00 | 22.40K |
| 2026-07-01 | ¥666.00 | -1.77% | ¥688.00 | ¥696.00 | ¥655.00 | 39.80K |
| 2026-06-30 | ¥678.00 | +0.15% | ¥687.00 | ¥747.00 | ¥672.00 | 262.70K |
| 2026-06-29 | ¥677.00 | -0.73% | ¥702.00 | ¥702.00 | ¥672.00 | 16.40K |
| 2026-06-26 | ¥682.00 | -3.81% | ¥709.00 | ¥709.00 | ¥678.00 | 32.10K |
| 2026-06-25 | ¥709.00 | +3.05% | ¥685.00 | ¥750.00 | ¥685.00 | 188.70K |
| 2026-06-24 | ¥688.00 | -2.82% | ¥700.00 | ¥700.00 | ¥683.00 | 17.50K |
| 2026-06-23 | ¥708.00 | -2.75% | ¥713.00 | ¥724.00 | ¥681.00 | 101.90K |
| 2026-06-22 | ¥728.00 | +12.17% | ¥679.00 | ¥749.00 | ¥679.00 | 425.30K |
| 2026-06-19 | ¥649.00 | +2.53% | ¥636.00 | ¥669.00 | ¥636.00 | 40.80K |
| 2026-06-18 | ¥633.00 | -2.16% | ¥647.00 | ¥650.00 | ¥626.00 | 42.80K |
| 2026-06-17 | ¥647.00 | +1.89% | ¥650.00 | ¥652.00 | ¥634.00 | 26.70K |
| 2026-06-16 | ¥635.00 | -2.31% | ¥648.00 | ¥663.00 | ¥622.00 | 89.30K |
| 2026-06-15 | ¥650.00 | -2.11% | ¥704.00 | ¥705.00 | ¥650.00 | 153.50K |
| 2026-06-12 | ¥664.00 | -7.13% | ¥686.00 | ¥686.00 | ¥658.00 | 139.00K |
| 2026-06-11 | ¥715.00 | -17.34% | ¥910.00 | ¥936.00 | ¥715.00 | 663.70K |
| 2026-06-10 | ¥865.00 | +20.98% | ¥865.00 | ¥865.00 | ¥865.00 | 17.60K |
| 2026-06-09 | ¥715.00 | +16.26% | ¥715.00 | ¥715.00 | ¥715.00 | 12.20K |
| 2026-06-08 | ¥615.00 | -0.97% | ¥619.00 | ¥619.00 | ¥615.00 | 3.50K |
| 2026-06-05 | ¥621.00 | +0.81% | ¥619.00 | ¥621.00 | ¥619.00 | 1.00K |
| 2026-06-04 | ¥616.00 | -0.48% | ¥619.00 | ¥620.00 | ¥616.00 | 1.40K |
| 2026-06-03 | ¥619.00 | -0.80% | ¥624.00 | ¥624.00 | ¥619.00 | 2.20K |
| 2026-06-02 | ¥624.00 | +1.13% | ¥624.00 | ¥624.00 | ¥624.00 | 1.00K |
| 2026-06-01 | ¥617.00 | -1.12% | ¥619.00 | ¥624.00 | ¥617.00 | 2.30K |
| 2026-05-29 | ¥624.00 | 0.00% | ¥624.00 | ¥624.00 | ¥618.00 | 4.00K |
| 2026-05-28 | ¥624.00 | 0.00% | ¥624.00 | ¥624.00 | ¥620.00 | 600 |
| 2026-05-27 | ¥624.00 | +0.97% | ¥619.00 | ¥624.00 | ¥619.00 | 1.60K |
| 2026-05-26 | ¥618.00 | +0.16% | ¥618.00 | ¥618.00 | ¥618.00 | 800 |
| 2026-05-25 | ¥617.00 | -0.16% | ¥618.00 | ¥630.00 | ¥617.00 | 1.10K |
| 2026-05-22 | ¥618.00 | -0.16% | ¥622.00 | ¥629.00 | ¥617.00 | 1.60K |