Appier Group, Inc. 4180
TSE · Japan · Technology Services
¥1,404.00-10.00 (-0.71%)
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 | ¥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 |