Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 710.00
+20.00 (2.90%)
Nov 9, 2026, 3:30 PM JST
Yappli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 705.00 | 726.00 | 682.00 | 710.00 | 710.00 | 2.90% | 202,600 |
| Nov 6, 2026 | 700.00 | 706.00 | 682.00 | 690.00 | 690.00 | -5.22% | 155,700 |
| Nov 5, 2026 | 731.00 | 747.00 | 727.00 | 728.00 | 728.00 | 0.28% | 50,400 |
| Nov 4, 2026 | 726.00 | 733.00 | 717.00 | 726.00 | 726.00 | - | 43,300 |
| Nov 2, 2026 | 732.00 | 738.00 | 722.00 | 726.00 | 726.00 | -1.22% | 45,100 |
| Oct 30, 2026 | 732.00 | 744.00 | 731.00 | 735.00 | 735.00 | -0.54% | 26,500 |
| Oct 29, 2026 | 746.00 | 746.00 | 730.00 | 739.00 | 739.00 | -1.47% | 64,200 |
| Oct 28, 2026 | 757.00 | 764.00 | 750.00 | 750.00 | 750.00 | -0.53% | 36,300 |
| Oct 27, 2026 | 766.00 | 766.00 | 751.00 | 754.00 | 754.00 | -0.92% | 21,100 |
| Oct 26, 2026 | 755.00 | 765.00 | 754.00 | 761.00 | 761.00 | 1.06% | 36,000 |
| Oct 23, 2026 | 762.00 | 768.00 | 745.00 | 753.00 | 753.00 | -1.18% | 41,600 |
| Oct 22, 2026 | 761.00 | 783.00 | 761.00 | 762.00 | 762.00 | 0.13% | 33,100 |
| Oct 21, 2026 | 758.00 | 769.00 | 757.00 | 761.00 | 761.00 | 0.40% | 35,800 |
| Oct 20, 2026 | 781.00 | 781.00 | 756.00 | 758.00 | 758.00 | -2.94% | 56,500 |
| Oct 19, 2026 | 790.00 | 794.00 | 776.00 | 781.00 | 781.00 | -1.26% | 22,000 |
| Oct 16, 2026 | 775.00 | 800.00 | 775.00 | 791.00 | 791.00 | 2.59% | 59,100 |
| Oct 15, 2026 | 786.00 | 786.00 | 771.00 | 771.00 | 771.00 | -1.91% | 70,600 |
| Oct 14, 2026 | 803.00 | 803.00 | 785.00 | 786.00 | 786.00 | -1.50% | 18,600 |
| Oct 13, 2026 | 796.00 | 812.00 | 795.00 | 798.00 | 798.00 | 0.63% | 38,100 |
| Oct 9, 2026 | 767.00 | 793.00 | 766.00 | 793.00 | 793.00 | 2.06% | 29,200 |
| Oct 8, 2026 | 786.00 | 787.00 | 777.00 | 777.00 | 777.00 | -1.40% | 23,700 |
| Oct 7, 2026 | 792.00 | 795.00 | 787.00 | 788.00 | 788.00 | -0.63% | 17,800 |
| Oct 6, 2026 | 793.00 | 805.00 | 786.00 | 793.00 | 793.00 | 0.76% | 21,700 |
| Oct 5, 2026 | 788.00 | 791.00 | 780.00 | 787.00 | 787.00 | -0.13% | 25,200 |
| Oct 2, 2026 | 805.00 | 806.00 | 786.00 | 788.00 | 788.00 | -1.25% | 23,800 |
| Oct 1, 2026 | 789.00 | 798.00 | 787.00 | 798.00 | 798.00 | 1.14% | 27,900 |
| Sep 30, 2026 | 787.00 | 790.00 | 780.00 | 789.00 | 789.00 | 0.51% | 27,000 |
| Sep 29, 2026 | 783.00 | 791.00 | 781.00 | 785.00 | 785.00 | -0.51% | 28,700 |
| Sep 28, 2026 | 796.00 | 805.00 | 786.00 | 789.00 | 789.00 | -0.75% | 32,800 |
| Sep 25, 2026 | 807.00 | 810.00 | 791.00 | 795.00 | 795.00 | -1.61% | 35,100 |
| Sep 24, 2026 | 805.00 | 814.00 | 803.00 | 808.00 | 808.00 | 0.50% | 41,900 |
| Sep 18, 2026 | 793.00 | 808.00 | 786.00 | 804.00 | 804.00 | 1.90% | 110,100 |
| Sep 17, 2026 | 784.00 | 792.00 | 780.00 | 789.00 | 789.00 | 0.77% | 39,100 |
| Sep 16, 2026 | 789.00 | 790.00 | 777.00 | 783.00 | 783.00 | -0.89% | 46,100 |
| Sep 15, 2026 | 779.00 | 790.00 | 775.00 | 790.00 | 790.00 | 1.80% | 38,200 |
| Sep 14, 2026 | 753.00 | 776.00 | 753.00 | 776.00 | 776.00 | 2.51% | 36,400 |
| Sep 11, 2026 | 753.00 | 763.00 | 751.00 | 757.00 | 757.00 | -1.30% | 39,800 |
| Sep 10, 2026 | 753.00 | 768.00 | 753.00 | 767.00 | 767.00 | 1.05% | 28,100 |
| Sep 9, 2026 | 764.00 | 766.00 | 755.00 | 759.00 | 759.00 | -1.04% | 35,500 |
| Sep 8, 2026 | 776.00 | 777.00 | 766.00 | 767.00 | 767.00 | -1.16% | 36,800 |
| Sep 7, 2026 | 778.00 | 780.00 | 768.00 | 776.00 | 776.00 | -0.39% | 47,500 |
| Sep 4, 2026 | 759.00 | 781.00 | 759.00 | 779.00 | 779.00 | 3.04% | 49,700 |
| Sep 3, 2026 | 758.00 | 762.00 | 753.00 | 756.00 | 756.00 | -0.13% | 63,100 |
| Sep 2, 2026 | 771.00 | 771.00 | 756.00 | 757.00 | 757.00 | -3.07% | 94,800 |
| Sep 1, 2026 | 801.00 | 801.00 | 773.00 | 781.00 | 781.00 | -2.98% | 85,900 |
| Aug 31, 2026 | 786.00 | 810.00 | 784.00 | 805.00 | 805.00 | 2.29% | 112,700 |
| Aug 28, 2026 | 765.00 | 791.00 | 765.00 | 787.00 | 787.00 | 3.28% | 81,000 |
| Aug 27, 2026 | 753.00 | 763.00 | 750.00 | 762.00 | 762.00 | 1.20% | 44,200 |
| Aug 26, 2026 | 757.00 | 760.00 | 751.00 | 753.00 | 753.00 | 0.13% | 21,500 |
| Aug 25, 2026 | 763.00 | 763.00 | 748.00 | 752.00 | 752.00 | -0.79% | 34,900 |