Yappli, Inc. (TYO:4168)
Japan · Delayed Price · Currency is JPY 727.00
+6.00 (0.83%)
Apr 17, 2026, 3:30 PM JST
Yappli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 721.00 | 730.00 | 720.00 | 725.00 | - | 0.55% | 34,800 |
| 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% | 119,800 |
| 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 |
| Mar 12, 2026 | 726.00 | 726.00 | 704.00 | 707.00 | 707.00 | -3.28% | 119,300 |
| Mar 11, 2026 | 745.00 | 745.00 | 731.00 | 731.00 | 731.00 | -1.75% | 66,600 |
| Mar 10, 2026 | 718.00 | 744.00 | 713.00 | 744.00 | 744.00 | 4.49% | 114,300 |
| Mar 9, 2026 | 715.00 | 723.00 | 695.00 | 712.00 | 712.00 | -3.91% | 290,200 |
| Mar 6, 2026 | 729.00 | 753.00 | 717.00 | 741.00 | 741.00 | 2.35% | 293,600 |
| Mar 5, 2026 | 716.00 | 735.00 | 716.00 | 724.00 | 724.00 | 3.28% | 167,500 |
| Mar 4, 2026 | 700.00 | 722.00 | 686.00 | 701.00 | 701.00 | -0.57% | 174,000 |
| Mar 3, 2026 | 738.00 | 738.00 | 705.00 | 705.00 | 705.00 | -3.56% | 113,200 |
| Mar 2, 2026 | 740.00 | 743.00 | 723.00 | 731.00 | 731.00 | -3.18% | 109,300 |
| Feb 27, 2026 | 742.00 | 770.00 | 742.00 | 755.00 | 755.00 | 2.86% | 183,800 |
| Feb 26, 2026 | 702.00 | 737.00 | 702.00 | 734.00 | 734.00 | 5.16% | 153,200 |
| Feb 25, 2026 | 680.00 | 705.00 | 680.00 | 698.00 | 698.00 | 3.41% | 217,400 |
| Feb 24, 2026 | 717.00 | 718.00 | 672.00 | 675.00 | 675.00 | -6.38% | 371,600 |
| Feb 20, 2026 | 736.00 | 737.00 | 710.00 | 721.00 | 721.00 | -3.22% | 148,300 |
| Feb 19, 2026 | 738.00 | 752.00 | 726.00 | 745.00 | 745.00 | 2.05% | 117,900 |
| Feb 18, 2026 | 741.00 | 742.00 | 720.00 | 730.00 | 730.00 | -2.01% | 166,600 |
| Feb 17, 2026 | 727.00 | 751.00 | 715.00 | 745.00 | 745.00 | 2.62% | 224,800 |
| Feb 16, 2026 | 720.00 | 732.00 | 686.00 | 726.00 | 726.00 | -6.68% | 898,900 |
| Feb 13, 2026 | 832.00 | 835.00 | 778.00 | 778.00 | 778.00 | -8.15% | 489,200 |
| Feb 12, 2026 | 847.00 | 856.00 | 837.00 | 847.00 | 847.00 | 1.19% | 176,300 |
| Feb 10, 2026 | 816.00 | 838.00 | 816.00 | 837.00 | 837.00 | 2.70% | 132,100 |
| Feb 9, 2026 | 819.00 | 820.00 | 807.00 | 815.00 | 815.00 | 0.12% | 109,600 |
| Feb 6, 2026 | 822.00 | 830.00 | 806.00 | 814.00 | 814.00 | -1.33% | 198,100 |
| Feb 5, 2026 | 810.00 | 830.00 | 807.00 | 825.00 | 825.00 | 2.10% | 221,800 |
| Feb 4, 2026 | 819.00 | 820.00 | 802.00 | 808.00 | 808.00 | -1.70% | 231,000 |