Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 789.00
-6.00 (-0.75%)
Sep 28, 2026, 3:30 PM JST
Yappli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 748.00 | 763.00 | 748.00 | 758.00 | 758.00 | 1.34% | 69,900 |
| Aug 21, 2026 | 755.00 | 756.00 | 743.00 | 748.00 | 748.00 | -0.40% | 31,300 |
| Aug 20, 2026 | 744.00 | 751.00 | 735.00 | 751.00 | 751.00 | 2.74% | 46,200 |
| Aug 19, 2026 | 746.00 | 749.00 | 729.00 | 731.00 | 731.00 | -2.27% | 76,500 |
| 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 |