Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 781.00
+5.00 (0.64%)
Jul 9, 2026, 3:30 PM JST
Yappli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 746.00 | 759.00 | 745.00 | 755.00 | 747.06 | 1.89% | 47,700 |
| Jun 4, 2026 | 731.00 | 754.00 | 723.00 | 741.00 | 733.21 | 0.95% | 92,200 |
| Jun 3, 2026 | 750.00 | 750.00 | 731.00 | 734.00 | 726.28 | -2.39% | 129,300 |
| Jun 2, 2026 | 737.00 | 766.00 | 713.00 | 752.00 | 744.09 | 2.17% | 407,500 |
| Jun 1, 2026 | 745.00 | 758.00 | 730.00 | 736.00 | 728.26 | 0.82% | 170,200 |
| May 29, 2026 | 725.00 | 747.00 | 725.00 | 730.00 | 722.32 | 0.69% | 116,100 |
| May 28, 2026 | 724.00 | 731.00 | 714.00 | 725.00 | 717.37 | 0.14% | 58,900 |
| May 27, 2026 | 731.00 | 733.00 | 715.00 | 724.00 | 716.38 | -0.82% | 58,500 |
| May 26, 2026 | 738.00 | 738.00 | 727.00 | 730.00 | 722.32 | -1.62% | 31,900 |
| May 25, 2026 | 760.00 | 762.00 | 730.00 | 742.00 | 734.19 | -1.07% | 116,800 |
| May 22, 2026 | 740.00 | 757.00 | 740.00 | 750.00 | 742.11 | 1.21% | 48,200 |
| May 21, 2026 | 738.00 | 751.00 | 737.00 | 741.00 | 733.21 | 1.23% | 59,000 |
| May 20, 2026 | 754.00 | 754.00 | 724.00 | 732.00 | 724.30 | -1.74% | 105,800 |
| May 19, 2026 | 742.00 | 750.00 | 725.00 | 745.00 | 737.16 | 2.34% | 89,400 |
| May 18, 2026 | 733.00 | 742.00 | 725.00 | 728.00 | 720.34 | -0.41% | 67,000 |
| May 15, 2026 | 765.00 | 766.00 | 730.00 | 731.00 | 723.31 | -3.94% | 123,300 |
| May 14, 2026 | 802.00 | 804.00 | 755.00 | 761.00 | 753.00 | 4.68% | 212,300 |
| May 13, 2026 | 730.00 | 734.00 | 724.00 | 727.00 | 719.35 | -0.41% | 68,300 |
| May 12, 2026 | 733.00 | 737.00 | 724.00 | 730.00 | 722.32 | -1.35% | 57,500 |
| May 11, 2026 | 736.00 | 746.00 | 728.00 | 740.00 | 732.22 | 1.65% | 124,700 |
| May 8, 2026 | 707.00 | 732.00 | 705.00 | 728.00 | 720.34 | 3.12% | 93,200 |
| May 7, 2026 | 708.00 | 714.00 | 703.00 | 706.00 | 698.57 | - | 37,500 |
| May 1, 2026 | 703.00 | 710.00 | 700.00 | 706.00 | 698.57 | -0.14% | 35,400 |
| Apr 30, 2026 | 708.00 | 713.00 | 701.00 | 707.00 | 699.56 | -0.42% | 36,800 |
| Apr 28, 2026 | 706.00 | 717.00 | 706.00 | 710.00 | 702.53 | 0.14% | 39,300 |
| Apr 27, 2026 | 714.00 | 717.00 | 706.00 | 709.00 | 701.54 | -0.14% | 75,100 |
| Apr 24, 2026 | 718.00 | 718.00 | 705.00 | 710.00 | 702.53 | - | 35,800 |