AppBank, Inc. 6177
TSE · Japan · Technology Services
¥86.00-1.00 (-1.15%)
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 | ¥87.00 | 0.00% | ¥88.00 | ¥88.00 | ¥86.00 | 132.50K |
| 2026-09-30 | ¥87.00 | +2.35% | ¥85.00 | ¥91.00 | ¥85.00 | 364.80K |
| 2026-09-29 | ¥85.00 | 0.00% | ¥89.00 | ¥93.00 | ¥85.00 | 549.70K |
| 2026-09-28 | ¥85.00 | -1.16% | ¥86.00 | ¥91.00 | ¥84.00 | 570.60K |
| 2026-09-25 | ¥86.00 | +2.38% | ¥83.00 | ¥86.00 | ¥83.00 | 251.80K |
| 2026-09-24 | ¥84.00 | +1.20% | ¥85.00 | ¥85.00 | ¥83.00 | 48.50K |
| 2026-09-18 | ¥83.00 | 0.00% | ¥82.00 | ¥84.00 | ¥82.00 | 73.80K |
| 2026-09-17 | ¥83.00 | +1.22% | ¥82.00 | ¥83.00 | ¥82.00 | 54.70K |
| 2026-09-16 | ¥82.00 | -3.53% | ¥83.00 | ¥85.00 | ¥82.00 | 143.50K |
| 2026-09-15 | ¥85.00 | +1.19% | ¥83.00 | ¥85.00 | ¥83.00 | 58.40K |
| 2026-09-14 | ¥84.00 | -2.33% | ¥86.00 | ¥86.00 | ¥83.00 | 103.90K |
| 2026-09-11 | ¥86.00 | +2.38% | ¥84.00 | ¥86.00 | ¥84.00 | 106.40K |
| 2026-09-10 | ¥84.00 | -1.18% | ¥84.00 | ¥86.00 | ¥83.00 | 116.10K |
| 2026-09-09 | ¥85.00 | -1.16% | ¥84.00 | ¥86.00 | ¥83.00 | 150.00K |
| 2026-09-08 | ¥86.00 | 0.00% | ¥85.00 | ¥87.00 | ¥84.00 | 208.00K |
| 2026-09-07 | ¥86.00 | +1.18% | ¥87.00 | ¥88.00 | ¥85.00 | 484.50K |
| 2026-09-04 | ¥85.00 | -4.49% | ¥88.00 | ¥88.00 | ¥85.00 | 512.10K |
| 2026-09-03 | ¥89.00 | +5.95% | ¥99.00 | ¥101.00 | ¥85.00 | 4.56M |
| 2026-09-02 | ¥84.00 | -2.33% | ¥84.00 | ¥85.00 | ¥82.00 | 227.40K |
| 2026-09-01 | ¥86.00 | +2.38% | ¥83.00 | ¥86.00 | ¥83.00 | 248.00K |
| 2026-08-31 | ¥84.00 | -1.18% | ¥85.00 | ¥85.00 | ¥83.00 | 163.90K |
| 2026-08-28 | ¥85.00 | 0.00% | ¥85.00 | ¥89.00 | ¥85.00 | 224.30K |
| 2026-08-27 | ¥85.00 | +1.19% | ¥84.00 | ¥86.00 | ¥84.00 | 97.40K |
| 2026-08-26 | ¥84.00 | 0.00% | ¥85.00 | ¥85.00 | ¥83.00 | 108.10K |
| 2026-08-25 | ¥84.00 | 0.00% | ¥83.00 | ¥85.00 | ¥82.00 | 197.50K |
| 2026-08-24 | ¥84.00 | +1.20% | ¥83.00 | ¥84.00 | ¥81.00 | 190.40K |
| 2026-08-21 | ¥83.00 | +1.22% | ¥80.00 | ¥83.00 | ¥80.00 | 77.50K |
| 2026-08-20 | ¥82.00 | +5.13% | ¥79.00 | ¥82.00 | ¥78.00 | 52.40K |
| 2026-08-19 | ¥78.00 | -1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 57.20K |
| 2026-08-18 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥79.00 | 28.00K |
| 2026-08-17 | ¥79.00 | -1.25% | ¥81.00 | ¥81.00 | ¥78.00 | 112.50K |
| 2026-08-14 | ¥80.00 | -2.44% | ¥80.00 | ¥80.00 | ¥76.00 | 260.90K |
| 2026-08-13 | ¥82.00 | 0.00% | ¥82.00 | ¥83.00 | ¥81.00 | 101.40K |
| 2026-08-12 | ¥82.00 | +1.23% | ¥81.00 | ¥82.00 | ¥80.00 | 40.30K |
| 2026-08-10 | ¥81.00 | 0.00% | ¥81.00 | ¥81.00 | ¥80.00 | 30.10K |
| 2026-08-07 | ¥81.00 | 0.00% | ¥81.00 | ¥81.00 | ¥80.00 | 44.90K |
| 2026-08-06 | ¥81.00 | 0.00% | ¥82.00 | ¥82.00 | ¥80.00 | 46.60K |
| 2026-08-05 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 70.60K |
| 2026-08-04 | ¥81.00 | +1.25% | ¥81.00 | ¥81.00 | ¥79.00 | 114.60K |
| 2026-08-03 | ¥80.00 | +2.56% | ¥78.00 | ¥80.00 | ¥77.00 | 68.90K |
| 2026-07-31 | ¥78.00 | +1.30% | ¥77.00 | ¥80.00 | ¥76.00 | 140.40K |
| 2026-07-30 | ¥77.00 | -1.28% | ¥75.00 | ¥79.00 | ¥75.00 | 176.50K |
| 2026-07-29 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥77.00 | 161.10K |
| 2026-07-28 | ¥79.00 | -1.25% | ¥82.00 | ¥91.00 | ¥77.00 | 1.19M |
| 2026-07-27 | ¥80.00 | -3.61% | ¥82.00 | ¥83.00 | ¥79.00 | 222.20K |
| 2026-07-24 | ¥83.00 | -2.35% | ¥83.00 | ¥84.00 | ¥81.00 | 66.60K |
| 2026-07-23 | ¥85.00 | +3.66% | ¥81.00 | ¥85.00 | ¥81.00 | 37.00K |
| 2026-07-22 | ¥82.00 | -3.53% | ¥83.00 | ¥84.00 | ¥82.00 | 38.90K |
| 2026-07-21 | ¥85.00 | +4.94% | ¥80.00 | ¥86.00 | ¥80.00 | 88.50K |
| 2026-07-17 | ¥81.00 | -5.81% | ¥86.00 | ¥86.00 | ¥80.00 | 128.30K |
| 2026-07-16 | ¥86.00 | 0.00% | ¥86.00 | ¥87.00 | ¥84.00 | 133.50K |
| 2026-07-15 | ¥86.00 | -1.15% | ¥88.00 | ¥88.00 | ¥86.00 | 78.50K |
| 2026-07-14 | ¥87.00 | +2.35% | ¥83.00 | ¥87.00 | ¥83.00 | 86.00K |
| 2026-07-13 | ¥85.00 | -2.30% | ¥87.00 | ¥88.00 | ¥84.00 | 134.70K |
| 2026-07-10 | ¥87.00 | +2.35% | ¥86.00 | ¥87.00 | ¥84.00 | 110.50K |
| 2026-07-09 | ¥85.00 | +1.19% | ¥84.00 | ¥86.00 | ¥82.00 | 99.70K |
| 2026-07-08 | ¥84.00 | +1.20% | ¥81.00 | ¥85.00 | ¥80.00 | 111.40K |
| 2026-07-07 | ¥83.00 | -2.35% | ¥85.00 | ¥86.00 | ¥82.00 | 121.30K |
| 2026-07-06 | ¥85.00 | +3.66% | ¥80.00 | ¥85.00 | ¥80.00 | 162.90K |
| 2026-07-03 | ¥82.00 | +3.80% | ¥79.00 | ¥82.00 | ¥79.00 | 67.70K |
| 2026-07-02 | ¥79.00 | +1.28% | ¥79.00 | ¥83.00 | ¥78.00 | 266.50K |
| 2026-07-01 | ¥78.00 | -1.27% | ¥79.00 | ¥81.00 | ¥77.00 | 81.50K |
| 2026-06-30 | ¥79.00 | +1.28% | ¥77.00 | ¥79.00 | ¥75.00 | 58.30K |
| 2026-06-29 | ¥78.00 | +4.00% | ¥75.00 | ¥78.00 | ¥75.00 | 106.40K |
| 2026-06-26 | ¥75.00 | +4.17% | ¥73.00 | ¥75.00 | ¥72.00 | 67.20K |
| 2026-06-25 | ¥72.00 | -2.70% | ¥73.00 | ¥75.00 | ¥72.00 | 193.80K |
| 2026-06-24 | ¥74.00 | -3.90% | ¥75.00 | ¥76.00 | ¥74.00 | 122.60K |
| 2026-06-23 | ¥77.00 | +1.32% | ¥76.00 | ¥77.00 | ¥74.00 | 206.90K |
| 2026-06-22 | ¥76.00 | 0.00% | ¥76.00 | ¥78.00 | ¥75.00 | 160.40K |
| 2026-06-19 | ¥76.00 | -9.52% | ¥85.00 | ¥85.00 | ¥76.00 | 544.90K |
| 2026-06-18 | ¥84.00 | +5.00% | ¥81.00 | ¥90.00 | ¥78.00 | 1.21M |
| 2026-06-17 | ¥80.00 | +2.56% | ¥76.00 | ¥80.00 | ¥76.00 | 98.90K |
| 2026-06-16 | ¥78.00 | -1.27% | ¥77.00 | ¥79.00 | ¥76.00 | 73.80K |
| 2026-06-15 | ¥79.00 | +3.95% | ¥76.00 | ¥81.00 | ¥76.00 | 108.90K |
| 2026-06-12 | ¥76.00 | -3.80% | ¥81.00 | ¥81.00 | ¥76.00 | 140.80K |
| 2026-06-11 | ¥79.00 | +2.60% | ¥73.00 | ¥86.00 | ¥73.00 | 877.50K |
| 2026-06-10 | ¥77.00 | -1.28% | ¥78.00 | ¥78.00 | ¥75.00 | 204.00K |
| 2026-06-09 | ¥78.00 | -1.27% | ¥79.00 | ¥80.00 | ¥77.00 | 198.80K |
| 2026-06-08 | ¥79.00 | -4.82% | ¥81.00 | ¥82.00 | ¥79.00 | 100.20K |
| 2026-06-05 | ¥83.00 | +5.06% | ¥80.00 | ¥83.00 | ¥80.00 | 120.30K |
| 2026-06-04 | ¥79.00 | -5.95% | ¥84.00 | ¥84.00 | ¥79.00 | 236.10K |
| 2026-06-03 | ¥84.00 | +2.44% | ¥83.00 | ¥85.00 | ¥81.00 | 126.60K |
| 2026-06-02 | ¥82.00 | -7.87% | ¥88.00 | ¥88.00 | ¥78.00 | 820.30K |
| 2026-06-01 | ¥89.00 | 0.00% | ¥88.00 | ¥89.00 | ¥87.00 | 106.40K |
| 2026-05-29 | ¥89.00 | -1.11% | ¥89.00 | ¥91.00 | ¥89.00 | 225.40K |
| 2026-05-28 | ¥90.00 | +1.12% | ¥88.00 | ¥91.00 | ¥88.00 | 337.60K |
| 2026-05-27 | ¥89.00 | -2.20% | ¥91.00 | ¥94.00 | ¥89.00 | 346.10K |
| 2026-05-26 | ¥91.00 | -2.15% | ¥91.00 | ¥94.00 | ¥91.00 | 164.90K |
| 2026-05-25 | ¥93.00 | -1.06% | ¥95.00 | ¥96.00 | ¥92.00 | 146.50K |
| 2026-05-22 | ¥94.00 | +1.08% | ¥93.00 | ¥96.00 | ¥93.00 | 250.10K |