Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 612.00
+1.00 (0.16%)
At close: Mar 27, 2026
Appirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 618.00 | 618.00 | 611.00 | 612.00 | 612.00 | 0.16% | 2,900 |
| Mar 26, 2026 | 616.00 | 617.00 | 611.00 | 611.00 | 611.00 | -0.97% | 2,400 |
| Mar 25, 2026 | 611.00 | 620.00 | 611.00 | 617.00 | 617.00 | 1.48% | 2,200 |
| Mar 24, 2026 | 613.00 | 613.00 | 605.00 | 608.00 | 608.00 | -0.33% | 6,900 |
| Mar 23, 2026 | 627.00 | 627.00 | 610.00 | 610.00 | 610.00 | -2.09% | 10,000 |
| Mar 19, 2026 | 624.00 | 629.00 | 623.00 | 623.00 | 623.00 | -0.95% | 4,000 |
| Mar 18, 2026 | 628.00 | 639.00 | 620.00 | 629.00 | 629.00 | -1.87% | 21,300 |
| Mar 17, 2026 | 629.00 | 656.00 | 626.00 | 641.00 | 641.00 | 1.42% | 14,300 |
| Mar 16, 2026 | 620.00 | 640.00 | 620.00 | 632.00 | 632.00 | -4.24% | 26,800 |
| Mar 13, 2026 | 652.00 | 660.00 | 652.00 | 660.00 | 660.00 | 1.23% | 800 |
| Mar 12, 2026 | 652.00 | 655.00 | 650.00 | 652.00 | 652.00 | 0.15% | 2,700 |
| Mar 11, 2026 | 650.00 | 652.00 | 650.00 | 651.00 | 651.00 | -0.31% | 2,100 |
| Mar 10, 2026 | 651.00 | 653.00 | 646.00 | 653.00 | 653.00 | 1.87% | 1,600 |
| Mar 9, 2026 | 640.00 | 641.00 | 638.00 | 641.00 | 641.00 | -0.16% | 5,100 |
| Mar 6, 2026 | 645.00 | 648.00 | 641.00 | 642.00 | 642.00 | -0.93% | 6,600 |
| Mar 5, 2026 | 650.00 | 654.00 | 648.00 | 648.00 | 648.00 | -0.31% | 1,800 |
| Mar 4, 2026 | 650.00 | 651.00 | 645.00 | 650.00 | 650.00 | -0.46% | 4,400 |
| Mar 3, 2026 | 660.00 | 660.00 | 652.00 | 653.00 | 653.00 | -0.76% | 4,400 |
| Mar 2, 2026 | 658.00 | 658.00 | 657.00 | 658.00 | 658.00 | -0.45% | 900 |
| Feb 27, 2026 | 655.00 | 663.00 | 655.00 | 661.00 | 661.00 | 0.61% | 3,100 |
| Feb 26, 2026 | 659.00 | 659.00 | 657.00 | 657.00 | 657.00 | -0.15% | 4,100 |
| Feb 25, 2026 | 665.00 | 665.00 | 656.00 | 658.00 | 658.00 | -0.60% | 2,200 |
| Feb 24, 2026 | 662.00 | 665.00 | 662.00 | 662.00 | 662.00 | 0.46% | 4,100 |
| Feb 20, 2026 | 659.00 | 659.00 | 652.00 | 659.00 | 659.00 | 0.46% | 2,700 |
| Feb 19, 2026 | 652.00 | 656.00 | 651.00 | 656.00 | 656.00 | 0.15% | 1,600 |
| Feb 18, 2026 | 653.00 | 658.00 | 653.00 | 655.00 | 655.00 | 0.31% | 1,300 |
| Feb 17, 2026 | 657.00 | 658.00 | 649.00 | 653.00 | 653.00 | -0.91% | 10,000 |
| Feb 16, 2026 | 667.00 | 667.00 | 657.00 | 659.00 | 659.00 | 0.30% | 3,600 |
| Feb 13, 2026 | 663.00 | 663.00 | 654.00 | 657.00 | 657.00 | -0.45% | 2,700 |
| Feb 12, 2026 | 662.00 | 665.00 | 660.00 | 660.00 | 660.00 | -0.30% | 4,300 |
| Feb 10, 2026 | 655.00 | 663.00 | 655.00 | 662.00 | 662.00 | 1.07% | 2,800 |
| Feb 9, 2026 | 657.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.46% | 2,200 |
| Feb 6, 2026 | 656.00 | 659.00 | 655.00 | 658.00 | 658.00 | 0.92% | 1,300 |
| Feb 5, 2026 | 653.00 | 658.00 | 652.00 | 652.00 | 652.00 | 0.31% | 900 |
| Feb 4, 2026 | 648.00 | 653.00 | 647.00 | 650.00 | 650.00 | - | 5,400 |
| Feb 3, 2026 | 651.00 | 653.00 | 650.00 | 650.00 | 650.00 | -0.46% | 3,400 |
| Feb 2, 2026 | 660.00 | 660.00 | 651.00 | 653.00 | 653.00 | -0.76% | 3,000 |
| Jan 30, 2026 | 660.00 | 665.00 | 657.00 | 658.00 | 658.00 | -0.75% | 1,700 |
| Jan 29, 2026 | 666.00 | 668.00 | 660.00 | 663.00 | 663.00 | -3.07% | 6,600 |
| Jan 28, 2026 | 690.00 | 691.00 | 684.00 | 684.00 | 670.02 | - | 3,700 |
| Jan 27, 2026 | 690.00 | 690.00 | 684.00 | 684.00 | 670.02 | -0.15% | 5,200 |
| Jan 26, 2026 | 681.00 | 688.00 | 679.00 | 685.00 | 671.00 | 0.74% | 3,000 |
| Jan 23, 2026 | 679.00 | 680.00 | 675.00 | 680.00 | 666.10 | - | 7,600 |
| Jan 22, 2026 | 686.00 | 686.00 | 674.00 | 680.00 | 666.10 | -0.58% | 6,200 |
| Jan 21, 2026 | 687.00 | 687.00 | 683.00 | 684.00 | 670.02 | -0.44% | 1,600 |
| Jan 20, 2026 | 694.00 | 694.00 | 673.00 | 687.00 | 672.96 | -0.29% | 7,000 |
| Jan 19, 2026 | 684.00 | 690.00 | 681.00 | 689.00 | 674.92 | 1.32% | 9,500 |
| Jan 16, 2026 | 684.00 | 685.00 | 672.00 | 680.00 | 666.10 | -0.44% | 10,500 |
| Jan 15, 2026 | 686.00 | 686.00 | 674.00 | 683.00 | 669.04 | 0.44% | 5,800 |
| Jan 14, 2026 | 682.00 | 682.00 | 675.00 | 680.00 | 666.10 | - | 8,000 |