Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 741.00
+17.00 (2.35%)
At close: Mar 6, 2026
Yappli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 729.00 | 753.00 | 717.00 | 741.00 | 741.00 | 2.35% | 293,600 |
| Mar 5, 2026 | 716.00 | 735.00 | 716.00 | 724.00 | 724.00 | 3.28% | 167,500 |
| Mar 4, 2026 | 700.00 | 722.00 | 686.00 | 701.00 | 701.00 | -0.57% | 174,000 |
| Mar 3, 2026 | 738.00 | 738.00 | 705.00 | 705.00 | 705.00 | -3.56% | 113,200 |
| Mar 2, 2026 | 740.00 | 743.00 | 723.00 | 731.00 | 731.00 | -3.18% | 109,300 |
| Feb 27, 2026 | 742.00 | 770.00 | 742.00 | 755.00 | 755.00 | 2.86% | 183,800 |
| Feb 26, 2026 | 702.00 | 737.00 | 702.00 | 734.00 | 734.00 | 5.16% | 153,200 |
| Feb 25, 2026 | 680.00 | 705.00 | 680.00 | 698.00 | 698.00 | 3.41% | 217,400 |
| Feb 24, 2026 | 717.00 | 718.00 | 672.00 | 675.00 | 675.00 | -6.38% | 371,600 |
| Feb 20, 2026 | 736.00 | 737.00 | 710.00 | 721.00 | 721.00 | -3.22% | 148,300 |
| Feb 19, 2026 | 738.00 | 752.00 | 726.00 | 745.00 | 745.00 | 2.05% | 117,900 |
| Feb 18, 2026 | 741.00 | 742.00 | 720.00 | 730.00 | 730.00 | -2.01% | 166,600 |
| Feb 17, 2026 | 727.00 | 751.00 | 715.00 | 745.00 | 745.00 | 2.62% | 224,800 |
| Feb 16, 2026 | 720.00 | 732.00 | 686.00 | 726.00 | 726.00 | -6.68% | 898,900 |
| Feb 13, 2026 | 832.00 | 835.00 | 778.00 | 778.00 | 778.00 | -8.15% | 489,200 |
| Feb 12, 2026 | 847.00 | 856.00 | 837.00 | 847.00 | 847.00 | 1.19% | 176,300 |
| Feb 10, 2026 | 816.00 | 838.00 | 816.00 | 837.00 | 837.00 | 2.70% | 132,100 |
| Feb 9, 2026 | 819.00 | 820.00 | 807.00 | 815.00 | 815.00 | 0.12% | 109,600 |
| Feb 6, 2026 | 822.00 | 830.00 | 806.00 | 814.00 | 814.00 | -1.33% | 198,100 |
| Feb 5, 2026 | 810.00 | 830.00 | 807.00 | 825.00 | 825.00 | 2.10% | 221,800 |
| Feb 4, 2026 | 819.00 | 820.00 | 802.00 | 808.00 | 808.00 | -1.70% | 231,000 |
| Feb 3, 2026 | 825.00 | 831.00 | 817.00 | 822.00 | 822.00 | 0.74% | 90,500 |
| Feb 2, 2026 | 822.00 | 847.00 | 815.00 | 816.00 | 816.00 | -0.37% | 183,400 |
| Jan 30, 2026 | 817.00 | 831.00 | 813.00 | 819.00 | 819.00 | 0.12% | 103,900 |
| Jan 29, 2026 | 812.00 | 822.00 | 805.00 | 818.00 | 818.00 | 0.74% | 72,700 |
| Jan 28, 2026 | 810.00 | 817.00 | 801.00 | 812.00 | 812.00 | -0.73% | 75,500 |
| Jan 27, 2026 | 811.00 | 820.00 | 801.00 | 818.00 | 818.00 | 0.99% | 76,400 |
| Jan 26, 2026 | 822.00 | 827.00 | 810.00 | 810.00 | 810.00 | -3.11% | 135,200 |
| Jan 23, 2026 | 824.00 | 843.00 | 820.00 | 836.00 | 836.00 | 2.45% | 132,900 |
| Jan 22, 2026 | 813.00 | 821.00 | 809.00 | 816.00 | 816.00 | 0.37% | 113,500 |
| Jan 21, 2026 | 807.00 | 818.00 | 794.00 | 813.00 | 813.00 | -1.09% | 174,600 |
| Jan 20, 2026 | 842.00 | 846.00 | 821.00 | 822.00 | 822.00 | -2.84% | 155,000 |
| Jan 19, 2026 | 859.00 | 859.00 | 836.00 | 846.00 | 846.00 | -1.28% | 92,800 |
| Jan 16, 2026 | 849.00 | 863.00 | 842.00 | 857.00 | 857.00 | 1.30% | 98,200 |
| Jan 15, 2026 | 820.00 | 849.00 | 814.00 | 846.00 | 846.00 | 3.05% | 138,500 |
| Jan 14, 2026 | 826.00 | 840.00 | 820.00 | 821.00 | 821.00 | -1.56% | 109,200 |
| Jan 13, 2026 | 847.00 | 847.00 | 821.00 | 834.00 | 834.00 | -1.53% | 139,800 |
| Jan 9, 2026 | 842.00 | 849.00 | 837.00 | 847.00 | 847.00 | 1.19% | 101,500 |
| Jan 8, 2026 | 823.00 | 844.00 | 818.00 | 837.00 | 837.00 | 2.32% | 144,200 |
| Jan 7, 2026 | 810.00 | 824.00 | 804.00 | 818.00 | 818.00 | 0.37% | 121,300 |
| Jan 6, 2026 | 811.00 | 828.00 | 811.00 | 815.00 | 815.00 | 0.62% | 127,300 |
| Jan 5, 2026 | 835.00 | 835.00 | 804.00 | 810.00 | 810.00 | -3.46% | 224,600 |
| Dec 30, 2025 | 844.00 | 851.00 | 837.00 | 839.00 | 839.00 | -0.24% | 85,900 |
| Dec 29, 2025 | 846.00 | 848.00 | 835.00 | 841.00 | 841.00 | -0.59% | 126,700 |
| Dec 26, 2025 | 846.00 | 851.00 | 840.00 | 846.00 | 839.00 | - | 167,700 |
| Dec 25, 2025 | 841.00 | 853.00 | 835.00 | 846.00 | 839.00 | 0.83% | 150,900 |
| Dec 24, 2025 | 852.00 | 854.00 | 836.00 | 839.00 | 832.06 | -2.78% | 166,800 |
| Dec 23, 2025 | 837.00 | 870.00 | 837.00 | 863.00 | 855.86 | 3.85% | 183,200 |
| Dec 22, 2025 | 849.00 | 851.00 | 827.00 | 831.00 | 824.12 | -1.54% | 184,900 |
| Dec 19, 2025 | 833.00 | 850.00 | 832.00 | 844.00 | 837.02 | -0.24% | 136,700 |