Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 725.00
+1.00 (0.14%)
May 28, 2026, 3:30 PM JST
Yappli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 724.00 | 731.00 | 714.00 | 725.00 | 725.00 | 0.14% | 58,900 |
| May 27, 2026 | 731.00 | 733.00 | 715.00 | 724.00 | 724.00 | -0.82% | 58,500 |
| May 26, 2026 | 738.00 | 738.00 | 727.00 | 730.00 | 730.00 | -1.62% | 31,900 |
| May 25, 2026 | 760.00 | 762.00 | 730.00 | 742.00 | 742.00 | -1.07% | 116,800 |
| May 22, 2026 | 740.00 | 757.00 | 740.00 | 750.00 | 750.00 | 1.21% | 48,200 |
| May 21, 2026 | 738.00 | 751.00 | 737.00 | 741.00 | 741.00 | 1.23% | 59,000 |
| May 20, 2026 | 754.00 | 754.00 | 724.00 | 732.00 | 732.00 | -1.74% | 105,800 |
| May 19, 2026 | 742.00 | 750.00 | 725.00 | 745.00 | 745.00 | 2.34% | 89,400 |
| May 18, 2026 | 733.00 | 742.00 | 725.00 | 728.00 | 728.00 | -0.41% | 67,000 |
| May 15, 2026 | 765.00 | 766.00 | 730.00 | 731.00 | 731.00 | -3.94% | 123,300 |
| May 14, 2026 | 802.00 | 804.00 | 755.00 | 761.00 | 761.00 | 4.68% | 212,300 |
| May 13, 2026 | 730.00 | 734.00 | 724.00 | 727.00 | 727.00 | -0.41% | 68,300 |
| May 12, 2026 | 733.00 | 737.00 | 724.00 | 730.00 | 730.00 | -1.35% | 57,500 |
| May 11, 2026 | 736.00 | 746.00 | 728.00 | 740.00 | 740.00 | 1.65% | 124,700 |
| May 8, 2026 | 707.00 | 732.00 | 705.00 | 728.00 | 728.00 | 3.12% | 93,200 |
| May 7, 2026 | 708.00 | 714.00 | 703.00 | 706.00 | 706.00 | - | 37,500 |
| May 1, 2026 | 703.00 | 710.00 | 700.00 | 706.00 | 706.00 | -0.14% | 35,400 |
| Apr 30, 2026 | 708.00 | 713.00 | 701.00 | 707.00 | 707.00 | -0.42% | 36,800 |
| Apr 28, 2026 | 706.00 | 717.00 | 706.00 | 710.00 | 710.00 | 0.14% | 39,300 |
| Apr 27, 2026 | 714.00 | 717.00 | 706.00 | 709.00 | 709.00 | -0.14% | 75,100 |
| Apr 24, 2026 | 718.00 | 718.00 | 705.00 | 710.00 | 710.00 | - | 35,800 |
| Apr 23, 2026 | 715.00 | 720.00 | 706.00 | 710.00 | 710.00 | -1.11% | 41,400 |
| Apr 22, 2026 | 730.00 | 732.00 | 713.00 | 718.00 | 718.00 | -1.64% | 45,000 |
| Apr 21, 2026 | 726.00 | 732.00 | 723.00 | 730.00 | 730.00 | 0.69% | 45,100 |
| Apr 20, 2026 | 730.00 | 730.00 | 721.00 | 725.00 | 725.00 | -0.28% | 45,000 |
| Apr 17, 2026 | 721.00 | 730.00 | 720.00 | 727.00 | 727.00 | 0.83% | 56,900 |
| Apr 16, 2026 | 717.00 | 736.00 | 717.00 | 721.00 | 721.00 | 0.56% | 98,200 |
| Apr 15, 2026 | 698.00 | 720.00 | 695.00 | 717.00 | 717.00 | 3.76% | 159,600 |
| Apr 14, 2026 | 689.00 | 692.00 | 683.00 | 691.00 | 691.00 | 1.62% | 51,300 |
| Apr 13, 2026 | 680.00 | 682.00 | 672.00 | 680.00 | 680.00 | -0.73% | 55,900 |
| Apr 10, 2026 | 709.00 | 709.00 | 682.00 | 685.00 | 685.00 | -3.79% | 134,500 |
| Apr 9, 2026 | 726.00 | 726.00 | 704.00 | 712.00 | 712.00 | -2.06% | 92,000 |
| Apr 8, 2026 | 713.00 | 728.00 | 710.00 | 727.00 | 727.00 | 3.56% | 161,300 |
| Apr 7, 2026 | 701.00 | 710.00 | 695.00 | 702.00 | 702.00 | 0.86% | 62,700 |
| Apr 6, 2026 | 694.00 | 698.00 | 687.00 | 696.00 | 696.00 | 0.87% | 25,800 |
| Apr 3, 2026 | 690.00 | 703.00 | 687.00 | 690.00 | 690.00 | 0.29% | 46,600 |
| Apr 2, 2026 | 699.00 | 704.00 | 684.00 | 688.00 | 688.00 | -1.15% | 71,500 |
| Apr 1, 2026 | 690.00 | 701.00 | 686.00 | 696.00 | 696.00 | 2.96% | 71,700 |
| Mar 31, 2026 | 677.00 | 687.00 | 674.00 | 676.00 | 676.00 | 0.15% | 99,100 |
| Mar 30, 2026 | 678.00 | 681.00 | 670.00 | 675.00 | 675.00 | -4.12% | 121,300 |
| Mar 27, 2026 | 683.00 | 708.00 | 682.00 | 704.00 | 704.00 | 3.07% | 97,100 |
| Mar 26, 2026 | 700.00 | 703.00 | 681.00 | 683.00 | 683.00 | -1.73% | 77,500 |
| Mar 25, 2026 | 688.00 | 702.00 | 688.00 | 695.00 | 695.00 | 0.29% | 90,900 |
| Mar 24, 2026 | 680.00 | 693.00 | 674.00 | 693.00 | 693.00 | 4.37% | 95,600 |
| Mar 23, 2026 | 667.00 | 670.00 | 659.00 | 664.00 | 664.00 | -3.21% | 155,900 |
| Mar 19, 2026 | 704.00 | 709.00 | 683.00 | 686.00 | 686.00 | -4.59% | 144,600 |
| Mar 18, 2026 | 707.00 | 720.00 | 707.00 | 719.00 | 719.00 | 4.05% | 122,300 |
| Mar 17, 2026 | 704.00 | 705.00 | 691.00 | 691.00 | 691.00 | -1.71% | 75,200 |
| Mar 16, 2026 | 699.00 | 707.00 | 695.00 | 703.00 | 703.00 | 0.57% | 69,800 |
| Mar 13, 2026 | 690.00 | 704.00 | 688.00 | 699.00 | 699.00 | -1.13% | 92,600 |