Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 684.00
-3.00 (-0.44%)
At close: Dec 5, 2025
Appirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 685.00 | 687.00 | 685.00 | 687.00 | - | - | 3,400 |
| Dec 4, 2025 | 687.00 | 687.00 | 683.00 | 687.00 | 687.00 | 0.44% | 3,200 |
| Dec 3, 2025 | 682.00 | 684.00 | 679.00 | 684.00 | 684.00 | 1.18% | 6,500 |
| Dec 2, 2025 | 682.00 | 687.00 | 675.00 | 676.00 | 676.00 | -1.17% | 4,100 |
| Dec 1, 2025 | 690.00 | 690.00 | 681.00 | 684.00 | 684.00 | -0.58% | 11,400 |
| Nov 28, 2025 | 681.00 | 688.00 | 680.00 | 688.00 | 688.00 | 1.03% | 2,700 |
| Nov 27, 2025 | 678.00 | 687.00 | 672.00 | 681.00 | 681.00 | 0.59% | 6,700 |
| Nov 26, 2025 | 672.00 | 689.00 | 672.00 | 677.00 | 677.00 | 0.45% | 7,200 |
| Nov 25, 2025 | 683.00 | 683.00 | 674.00 | 674.00 | 674.00 | -0.74% | 2,600 |
| Nov 21, 2025 | 679.00 | 682.00 | 675.00 | 679.00 | 679.00 | -0.88% | 3,800 |
| Nov 20, 2025 | 680.00 | 685.00 | 678.00 | 685.00 | 685.00 | -0.15% | 3,400 |
| Nov 19, 2025 | 686.00 | 687.00 | 677.00 | 686.00 | 686.00 | 0.15% | 2,400 |
| Nov 18, 2025 | 683.00 | 689.00 | 675.00 | 685.00 | 685.00 | -0.58% | 7,900 |
| Nov 17, 2025 | 690.00 | 690.00 | 682.00 | 689.00 | 689.00 | 0.15% | 7,900 |
| Nov 14, 2025 | 670.00 | 691.00 | 669.00 | 688.00 | 688.00 | 1.93% | 5,200 |
| Nov 13, 2025 | 683.00 | 683.00 | 670.00 | 675.00 | 675.00 | -0.15% | 9,500 |
| Nov 12, 2025 | 672.00 | 683.00 | 670.00 | 676.00 | 676.00 | 1.35% | 5,600 |
| Nov 11, 2025 | 676.00 | 676.00 | 667.00 | 667.00 | 667.00 | -0.60% | 1,300 |
| Nov 10, 2025 | 672.00 | 676.00 | 666.00 | 671.00 | 671.00 | 0.75% | 2,600 |
| Nov 7, 2025 | 667.00 | 671.00 | 666.00 | 666.00 | 666.00 | -0.89% | 400 |
| Nov 6, 2025 | 673.00 | 673.00 | 663.00 | 672.00 | 672.00 | - | 2,100 |
| Nov 5, 2025 | 672.00 | 672.00 | 666.00 | 672.00 | 672.00 | - | 1,600 |
| Nov 4, 2025 | 671.00 | 672.00 | 662.00 | 672.00 | 672.00 | -0.59% | 10,900 |
| Oct 31, 2025 | 682.00 | 683.00 | 672.00 | 676.00 | 676.00 | -0.88% | 8,600 |
| Oct 30, 2025 | 683.00 | 684.00 | 680.00 | 682.00 | 682.00 | -0.44% | 2,200 |
| Oct 29, 2025 | 688.00 | 690.00 | 682.00 | 685.00 | 685.00 | -1.30% | 3,700 |
| Oct 28, 2025 | 690.00 | 695.00 | 682.00 | 694.00 | 694.00 | 0.58% | 3,300 |
| Oct 27, 2025 | 686.00 | 695.00 | 686.00 | 690.00 | 690.00 | - | 5,300 |
| Oct 24, 2025 | 684.00 | 690.00 | 684.00 | 690.00 | 690.00 | 0.58% | 3,100 |
| Oct 23, 2025 | 689.00 | 693.00 | 683.00 | 686.00 | 686.00 | -0.44% | 3,600 |
| Oct 22, 2025 | 691.00 | 692.00 | 685.00 | 689.00 | 689.00 | - | 2,500 |
| Oct 21, 2025 | 684.00 | 695.00 | 684.00 | 689.00 | 689.00 | 1.17% | 2,000 |
| Oct 20, 2025 | 693.00 | 696.00 | 681.00 | 681.00 | 681.00 | -1.02% | 6,200 |
| Oct 17, 2025 | 690.00 | 690.00 | 688.00 | 688.00 | 688.00 | -1.15% | 1,300 |
| Oct 16, 2025 | 696.00 | 696.00 | 688.00 | 696.00 | 696.00 | -0.43% | 2,300 |
| Oct 15, 2025 | 696.00 | 699.00 | 688.00 | 699.00 | 699.00 | 1.90% | 7,500 |
| Oct 14, 2025 | 690.00 | 691.00 | 683.00 | 686.00 | 686.00 | -0.72% | 6,400 |
| Oct 10, 2025 | 694.00 | 694.00 | 685.00 | 691.00 | 691.00 | -0.43% | 2,900 |
| Oct 9, 2025 | 693.00 | 694.00 | 690.00 | 694.00 | 694.00 | 0.29% | 4,400 |
| Oct 8, 2025 | 688.00 | 692.00 | 686.00 | 692.00 | 692.00 | - | 5,700 |
| Oct 7, 2025 | 691.00 | 693.00 | 691.00 | 692.00 | 692.00 | - | 1,800 |
| Oct 6, 2025 | 680.00 | 696.00 | 680.00 | 692.00 | 692.00 | 0.29% | 5,500 |
| Oct 3, 2025 | 682.00 | 696.00 | 682.00 | 690.00 | 690.00 | 1.77% | 4,500 |
| Oct 2, 2025 | 706.00 | 709.00 | 672.00 | 678.00 | 678.00 | -3.42% | 17,500 |
| Oct 1, 2025 | 711.00 | 711.00 | 674.00 | 702.00 | 702.00 | -1.27% | 18,600 |
| Sep 30, 2025 | 715.00 | 715.00 | 711.00 | 711.00 | 711.00 | -0.56% | 1,700 |
| Sep 29, 2025 | 714.00 | 719.00 | 714.00 | 715.00 | 715.00 | 0.14% | 2,000 |
| Sep 26, 2025 | 717.00 | 720.00 | 713.00 | 714.00 | 714.00 | -0.42% | 20,900 |
| Sep 25, 2025 | 721.00 | 723.00 | 716.00 | 717.00 | 717.00 | -0.55% | 6,100 |
| Sep 24, 2025 | 720.00 | 722.00 | 716.00 | 721.00 | 721.00 | 0.70% | 9,700 |