Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 744.00
+55.00 (7.98%)
Jul 10, 2026, 10:23 AM JST
Appirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 672.00 | 678.00 | 672.00 | 673.00 | - | -0.30% | 3,500 |
| Jul 8, 2026 | 675.00 | 680.00 | 665.00 | 675.00 | 675.00 | 0.60% | 21,900 |
| Jul 7, 2026 | 672.00 | 687.00 | 671.00 | 671.00 | 671.00 | -0.30% | 19,800 |
| Jul 6, 2026 | 671.00 | 678.00 | 665.00 | 673.00 | 673.00 | 1.82% | 17,700 |
| Jul 3, 2026 | 662.00 | 671.00 | 660.00 | 661.00 | 661.00 | -0.15% | 11,900 |
| Jul 2, 2026 | 665.00 | 672.00 | 657.00 | 662.00 | 662.00 | -0.60% | 22,400 |
| Jul 1, 2026 | 688.00 | 696.00 | 655.00 | 666.00 | 666.00 | -1.77% | 39,800 |
| Jun 30, 2026 | 687.00 | 747.00 | 672.00 | 678.00 | 678.00 | 0.15% | 262,700 |
| Jun 29, 2026 | 702.00 | 702.00 | 672.00 | 677.00 | 677.00 | -0.73% | 16,400 |
| Jun 26, 2026 | 709.00 | 709.00 | 678.00 | 682.00 | 682.00 | -3.81% | 32,100 |
| Jun 25, 2026 | 685.00 | 750.00 | 685.00 | 709.00 | 709.00 | 3.05% | 188,700 |
| Jun 24, 2026 | 700.00 | 700.00 | 683.00 | 688.00 | 688.00 | -2.82% | 17,500 |
| Jun 23, 2026 | 713.00 | 724.00 | 681.00 | 708.00 | 708.00 | -2.75% | 101,900 |
| Jun 22, 2026 | 679.00 | 749.00 | 679.00 | 728.00 | 728.00 | 12.17% | 425,300 |
| Jun 19, 2026 | 636.00 | 669.00 | 636.00 | 649.00 | 649.00 | 2.53% | 40,800 |
| Jun 18, 2026 | 647.00 | 650.00 | 626.00 | 633.00 | 633.00 | -2.16% | 42,800 |
| Jun 17, 2026 | 650.00 | 652.00 | 634.00 | 647.00 | 647.00 | 1.89% | 26,700 |
| Jun 16, 2026 | 648.00 | 663.00 | 622.00 | 635.00 | 635.00 | -2.31% | 89,300 |
| Jun 15, 2026 | 704.00 | 705.00 | 650.00 | 650.00 | 650.00 | -2.11% | 153,500 |
| Jun 12, 2026 | 686.00 | 686.00 | 658.00 | 664.00 | 664.00 | -7.13% | 139,000 |
| Jun 11, 2026 | 910.00 | 936.00 | 715.00 | 715.00 | 715.00 | -17.34% | 663,700 |
| Jun 10, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 20.98% | 17,600 |
| Jun 9, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 16.26% | 12,200 |
| Jun 8, 2026 | 619.00 | 619.00 | 615.00 | 615.00 | 615.00 | -0.97% | 3,500 |
| Jun 5, 2026 | 619.00 | 621.00 | 619.00 | 621.00 | 621.00 | 0.81% | 1,000 |
| Jun 4, 2026 | 619.00 | 620.00 | 616.00 | 616.00 | 616.00 | -0.48% | 1,400 |
| Jun 3, 2026 | 624.00 | 624.00 | 619.00 | 619.00 | 619.00 | -0.80% | 2,200 |
| Jun 2, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 1.13% | 1,000 |
| Jun 1, 2026 | 619.00 | 624.00 | 617.00 | 617.00 | 617.00 | -1.12% | 2,300 |
| May 29, 2026 | 624.00 | 624.00 | 618.00 | 624.00 | 624.00 | - | 4,000 |
| May 28, 2026 | 624.00 | 624.00 | 620.00 | 624.00 | 624.00 | - | 600 |
| May 27, 2026 | 619.00 | 624.00 | 619.00 | 624.00 | 624.00 | 0.97% | 1,600 |
| May 26, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0.16% | 800 |
| May 25, 2026 | 618.00 | 630.00 | 617.00 | 617.00 | 617.00 | -0.16% | 1,100 |
| May 22, 2026 | 622.00 | 629.00 | 617.00 | 618.00 | 618.00 | -0.16% | 1,600 |
| May 21, 2026 | 620.00 | 621.00 | 619.00 | 619.00 | 619.00 | -0.80% | 900 |
| May 20, 2026 | 635.00 | 635.00 | 623.00 | 624.00 | 624.00 | -0.48% | 1,800 |
| May 19, 2026 | 634.00 | 634.00 | 625.00 | 627.00 | 627.00 | 0.48% | 800 |
| May 18, 2026 | 635.00 | 635.00 | 624.00 | 624.00 | 624.00 | -1.42% | 1,500 |
| May 15, 2026 | 630.00 | 640.00 | 626.00 | 633.00 | 633.00 | 0.48% | 5,000 |
| May 14, 2026 | 633.00 | 633.00 | 628.00 | 630.00 | 630.00 | 0.64% | 1,600 |
| May 13, 2026 | 631.00 | 634.00 | 626.00 | 626.00 | 626.00 | -0.16% | 2,500 |
| May 12, 2026 | 627.00 | 631.00 | 627.00 | 627.00 | 627.00 | - | 700 |
| May 11, 2026 | 625.00 | 629.00 | 623.00 | 627.00 | 627.00 | -0.16% | 2,100 |
| May 8, 2026 | 628.00 | 628.00 | 622.00 | 628.00 | 628.00 | - | 1,600 |
| May 7, 2026 | 626.00 | 629.00 | 625.00 | 628.00 | 628.00 | 0.48% | 8,800 |
| May 1, 2026 | 623.00 | 625.00 | 622.00 | 625.00 | 625.00 | 0.48% | 1,600 |
| Apr 30, 2026 | 628.00 | 628.00 | 622.00 | 622.00 | 622.00 | -0.48% | 700 |
| Apr 28, 2026 | 628.00 | 628.00 | 622.00 | 625.00 | 625.00 | -0.16% | 3,900 |
| Apr 27, 2026 | 625.00 | 628.00 | 623.00 | 626.00 | 626.00 | 0.48% | 1,300 |