Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 748.00
-12.00 (-1.58%)
Aug 18, 2026, 3:30 PM JST
Yappli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 756.00 | 764.00 | 747.00 | 748.00 | 748.00 | -1.58% | 80,200 |
| Aug 17, 2026 | 770.00 | 774.00 | 757.00 | 760.00 | 760.00 | -1.30% | 73,900 |
| Aug 14, 2026 | 730.00 | 770.00 | 728.00 | 770.00 | 770.00 | -2.53% | 477,400 |
| Aug 13, 2026 | 810.00 | 810.00 | 785.00 | 790.00 | 790.00 | -0.75% | 166,600 |
| Aug 12, 2026 | 799.00 | 800.00 | 787.00 | 796.00 | 796.00 | 0.76% | 69,200 |
| Aug 10, 2026 | 811.00 | 812.00 | 790.00 | 790.00 | 790.00 | -2.35% | 89,900 |
| Aug 7, 2026 | 799.00 | 809.00 | 799.00 | 809.00 | 809.00 | 0.50% | 27,600 |
| Aug 6, 2026 | 813.00 | 813.00 | 797.00 | 805.00 | 805.00 | -0.98% | 34,200 |
| Aug 5, 2026 | 812.00 | 815.00 | 799.00 | 813.00 | 813.00 | 1.75% | 115,300 |
| Aug 4, 2026 | 814.00 | 814.00 | 796.00 | 799.00 | 799.00 | -0.87% | 65,600 |
| Aug 3, 2026 | 811.00 | 811.00 | 796.00 | 806.00 | 806.00 | -0.74% | 71,200 |
| Jul 31, 2026 | 801.00 | 819.00 | 795.00 | 812.00 | 812.00 | 0.74% | 61,400 |
| Jul 30, 2026 | 797.00 | 809.00 | 794.00 | 806.00 | 806.00 | 1.13% | 47,100 |
| Jul 29, 2026 | 797.00 | 803.00 | 791.00 | 797.00 | 797.00 | - | 47,500 |
| Jul 28, 2026 | 800.00 | 803.00 | 793.00 | 797.00 | 797.00 | 0.25% | 46,700 |
| Jul 27, 2026 | 784.00 | 800.00 | 783.00 | 795.00 | 795.00 | 4.06% | 67,900 |
| Jul 24, 2026 | 788.00 | 788.00 | 757.00 | 764.00 | 764.00 | -2.05% | 83,200 |
| Jul 23, 2026 | 782.00 | 785.00 | 776.00 | 780.00 | 780.00 | -0.64% | 26,600 |
| Jul 22, 2026 | 799.00 | 799.00 | 780.00 | 785.00 | 785.00 | -0.63% | 33,700 |
| Jul 21, 2026 | 780.00 | 800.00 | 777.00 | 790.00 | 790.00 | 1.28% | 44,600 |
| Jul 17, 2026 | 811.00 | 815.00 | 774.00 | 780.00 | 780.00 | -3.35% | 92,400 |
| Jul 16, 2026 | 813.00 | 825.00 | 804.00 | 807.00 | 807.00 | -0.74% | 38,300 |
| Jul 15, 2026 | 805.00 | 814.00 | 800.00 | 813.00 | 813.00 | - | 40,800 |
| Jul 14, 2026 | 799.00 | 816.00 | 794.00 | 813.00 | 813.00 | 1.75% | 61,700 |
| Jul 13, 2026 | 783.00 | 802.00 | 778.00 | 799.00 | 799.00 | 1.14% | 91,600 |
| Jul 10, 2026 | 781.00 | 793.00 | 778.00 | 790.00 | 790.00 | 1.15% | 49,800 |
| Jul 9, 2026 | 770.00 | 784.00 | 767.00 | 781.00 | 781.00 | 0.64% | 29,500 |
| Jul 8, 2026 | 780.00 | 799.00 | 772.00 | 776.00 | 776.00 | -1.65% | 80,400 |
| Jul 7, 2026 | 778.00 | 791.00 | 777.00 | 789.00 | 789.00 | 0.90% | 54,600 |
| Jul 6, 2026 | 782.00 | 796.00 | 779.00 | 782.00 | 782.00 | 0.39% | 73,100 |
| Jul 3, 2026 | 771.00 | 784.00 | 767.00 | 779.00 | 779.00 | 1.04% | 80,100 |
| Jul 2, 2026 | 770.00 | 792.00 | 767.00 | 771.00 | 771.00 | 0.52% | 151,900 |
| Jul 1, 2026 | 759.00 | 776.00 | 756.00 | 767.00 | 767.00 | 0.13% | 58,700 |
| Jun 30, 2026 | 745.00 | 768.00 | 739.00 | 766.00 | 766.00 | 2.96% | 59,900 |
| Jun 29, 2026 | 713.00 | 745.00 | 709.00 | 744.00 | 744.00 | 5.46% | 95,200 |
| Jun 26, 2026 | 718.00 | 720.00 | 705.00 | 713.00 | 705.50 | -0.56% | 40,900 |
| Jun 25, 2026 | 708.00 | 721.00 | 703.00 | 717.00 | 709.46 | 2.14% | 48,700 |
| Jun 24, 2026 | 712.00 | 720.00 | 701.00 | 702.00 | 694.62 | -0.43% | 28,500 |
| Jun 23, 2026 | 720.00 | 723.00 | 705.00 | 705.00 | 697.58 | -2.49% | 61,700 |
| Jun 22, 2026 | 717.00 | 732.00 | 715.00 | 723.00 | 715.39 | 1.12% | 89,900 |
| Jun 19, 2026 | 733.00 | 733.00 | 714.00 | 715.00 | 707.48 | -1.52% | 77,900 |
| Jun 18, 2026 | 738.00 | 742.00 | 723.00 | 726.00 | 718.36 | 0.28% | 103,800 |
| Jun 17, 2026 | 704.00 | 728.00 | 704.00 | 724.00 | 716.38 | 2.84% | 89,800 |
| Jun 16, 2026 | 698.00 | 705.00 | 684.00 | 704.00 | 696.59 | 1.59% | 61,700 |
| Jun 15, 2026 | 711.00 | 714.00 | 680.00 | 693.00 | 685.71 | -1.28% | 234,900 |
| Jun 12, 2026 | 714.00 | 719.00 | 685.00 | 702.00 | 694.62 | -0.28% | 212,100 |
| Jun 11, 2026 | 709.00 | 713.00 | 698.00 | 704.00 | 696.59 | -1.54% | 57,800 |
| Jun 10, 2026 | 722.00 | 726.00 | 710.00 | 715.00 | 707.48 | -1.38% | 54,000 |
| Jun 9, 2026 | 735.00 | 738.00 | 722.00 | 725.00 | 717.37 | -0.82% | 58,000 |
| Jun 8, 2026 | 743.00 | 749.00 | 728.00 | 731.00 | 723.31 | -3.18% | 105,200 |