Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 1,068.00
-9.00 (-0.84%)
Aug 29, 2025, 3:30 PM JST
Yappli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,065.00 | 1,087.00 | 1,046.00 | 1,068.00 | 1,068.00 | -0.84% | 326,800 |
| Aug 28, 2025 | 1,088.00 | 1,097.00 | 1,052.00 | 1,077.00 | 1,077.00 | -2.09% | 302,900 |
| Aug 27, 2025 | 1,140.00 | 1,145.00 | 1,096.00 | 1,100.00 | 1,100.00 | -3.51% | 282,900 |
| Aug 26, 2025 | 1,143.00 | 1,160.00 | 1,123.00 | 1,140.00 | 1,140.00 | -1.30% | 253,400 |
| Aug 25, 2025 | 1,190.00 | 1,212.00 | 1,152.00 | 1,155.00 | 1,155.00 | -1.20% | 315,600 |
| Aug 22, 2025 | 1,217.00 | 1,218.00 | 1,162.00 | 1,169.00 | 1,169.00 | -2.91% | 354,700 |
| Aug 21, 2025 | 1,181.00 | 1,217.00 | 1,171.00 | 1,204.00 | 1,204.00 | 1.69% | 272,400 |
| Aug 20, 2025 | 1,193.00 | 1,193.00 | 1,151.00 | 1,184.00 | 1,184.00 | -0.84% | 422,600 |
| Aug 19, 2025 | 1,233.00 | 1,247.00 | 1,185.00 | 1,194.00 | 1,194.00 | -5.46% | 1,001,800 |
| Aug 18, 2025 | 1,158.00 | 1,282.00 | 1,130.00 | 1,263.00 | 1,263.00 | 15.03% | 1,516,800 |
| Aug 15, 2025 | 1,110.00 | 1,130.00 | 1,076.00 | 1,098.00 | 1,098.00 | 1.67% | 585,100 |
| Aug 14, 2025 | 1,014.00 | 1,118.00 | 1,007.00 | 1,080.00 | 1,080.00 | 11.46% | 1,356,500 |
| Aug 13, 2025 | 972.00 | 979.00 | 960.00 | 969.00 | 969.00 | -0.10% | 440,600 |
| Aug 12, 2025 | 955.00 | 976.00 | 941.00 | 970.00 | 970.00 | 1.46% | 600,300 |
| Aug 8, 2025 | 955.00 | 969.00 | 946.00 | 956.00 | 956.00 | 0.10% | 197,600 |
| Aug 7, 2025 | 955.00 | 959.00 | 935.00 | 955.00 | 955.00 | 0.84% | 178,400 |
| Aug 6, 2025 | 931.00 | 957.00 | 917.00 | 947.00 | 947.00 | 1.72% | 288,100 |
| Aug 5, 2025 | 943.00 | 950.00 | 928.00 | 931.00 | 931.00 | -0.75% | 207,300 |
| Aug 4, 2025 | 890.00 | 947.00 | 890.00 | 938.00 | 938.00 | 2.29% | 361,100 |
| Aug 1, 2025 | 897.00 | 920.00 | 886.00 | 917.00 | 917.00 | 1.44% | 201,000 |
| Jul 31, 2025 | 888.00 | 904.00 | 880.00 | 904.00 | 904.00 | 0.89% | 131,800 |
| Jul 30, 2025 | 882.00 | 903.00 | 877.00 | 896.00 | 896.00 | 2.63% | 266,700 |
| Jul 29, 2025 | 880.00 | 883.00 | 861.00 | 873.00 | 873.00 | -0.80% | 173,000 |
| Jul 28, 2025 | 895.00 | 904.00 | 880.00 | 880.00 | 880.00 | -0.23% | 214,800 |
| Jul 25, 2025 | 880.00 | 917.00 | 848.00 | 882.00 | 882.00 | 0.80% | 778,000 |
| Jul 24, 2025 | 894.00 | 899.00 | 860.00 | 875.00 | 875.00 | 1.16% | 337,700 |
| Jul 23, 2025 | 834.00 | 866.00 | 833.00 | 865.00 | 865.00 | 4.09% | 331,300 |
| Jul 22, 2025 | 820.00 | 841.00 | 817.00 | 831.00 | 831.00 | 5.06% | 328,000 |
| Jul 18, 2025 | 800.00 | 802.00 | 787.00 | 791.00 | 791.00 | -1.13% | 63,400 |
| Jul 17, 2025 | 790.00 | 804.00 | 785.00 | 800.00 | 800.00 | 1.27% | 81,100 |
| Jul 16, 2025 | 780.00 | 801.00 | 770.00 | 790.00 | 790.00 | 0.77% | 104,400 |
| Jul 15, 2025 | 796.00 | 796.00 | 784.00 | 784.00 | 784.00 | -1.63% | 65,700 |
| Jul 14, 2025 | 806.00 | 811.00 | 789.00 | 797.00 | 797.00 | -2.21% | 103,000 |
| Jul 11, 2025 | 807.00 | 818.00 | 803.00 | 815.00 | 815.00 | 0.99% | 115,600 |
| Jul 10, 2025 | 811.00 | 811.00 | 788.00 | 807.00 | 807.00 | -0.62% | 146,300 |
| Jul 9, 2025 | 785.00 | 819.00 | 779.00 | 812.00 | 812.00 | 4.10% | 215,600 |
| Jul 8, 2025 | 758.00 | 782.00 | 754.00 | 780.00 | 780.00 | 2.50% | 79,900 |
| Jul 7, 2025 | 762.00 | 769.00 | 754.00 | 761.00 | 761.00 | - | 112,800 |
| Jul 4, 2025 | 765.00 | 770.00 | 755.00 | 761.00 | 761.00 | 0.93% | 120,600 |
| Jul 3, 2025 | 773.00 | 773.00 | 747.00 | 754.00 | 754.00 | -4.07% | 423,000 |
| Jul 2, 2025 | 793.00 | 804.00 | 780.00 | 786.00 | 786.00 | -4.50% | 251,800 |
| Jul 1, 2025 | 851.00 | 851.00 | 812.00 | 823.00 | 823.00 | -3.63% | 223,500 |
| Jun 30, 2025 | 840.00 | 867.00 | 834.00 | 854.00 | 854.00 | 4.02% | 432,200 |
| Jun 27, 2025 | 790.00 | 821.00 | 785.00 | 821.00 | 821.00 | 3.92% | 139,100 |
| Jun 26, 2025 | 787.00 | 800.00 | 781.00 | 790.00 | 784.00 | 0.89% | 53,600 |
| Jun 25, 2025 | 789.00 | 793.00 | 783.00 | 783.00 | 777.05 | -0.76% | 24,800 |
| Jun 24, 2025 | 782.00 | 798.00 | 781.00 | 789.00 | 783.01 | 1.81% | 49,300 |
| Jun 23, 2025 | 771.00 | 779.00 | 761.00 | 775.00 | 769.11 | -0.51% | 42,800 |
| Jun 20, 2025 | 794.00 | 800.00 | 777.00 | 779.00 | 773.08 | -1.02% | 51,200 |
| Jun 19, 2025 | 793.00 | 796.00 | 782.00 | 787.00 | 781.02 | -1.25% | 49,000 |