Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 1,152.00
-19.00 (-1.62%)
Oct 19, 2026, 3:08 PM JST
Appirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,147.00 | 1,176.00 | 1,136.00 | 1,152.00 | 1,152.00 | -1.62% | 22,500 |
| Oct 16, 2026 | 1,128.00 | 1,189.00 | 1,088.00 | 1,171.00 | 1,171.00 | 5.97% | 37,600 |
| Oct 15, 2026 | 1,138.00 | 1,200.00 | 1,079.00 | 1,105.00 | 1,105.00 | -2.90% | 58,000 |
| Oct 14, 2026 | 1,153.00 | 1,194.00 | 1,124.00 | 1,138.00 | 1,138.00 | -0.09% | 53,500 |
| Oct 13, 2026 | 1,153.00 | 1,169.00 | 1,101.00 | 1,139.00 | 1,139.00 | 4.21% | 68,700 |
| Oct 9, 2026 | 1,008.00 | 1,100.00 | 1,008.00 | 1,093.00 | 1,093.00 | 9.52% | 44,200 |
| Oct 8, 2026 | 1,018.00 | 1,039.00 | 993.00 | 998.00 | 998.00 | -1.96% | 107,100 |
| Oct 7, 2026 | 1,065.00 | 1,087.00 | 1,018.00 | 1,018.00 | 1,018.00 | -5.39% | 49,500 |
| Oct 6, 2026 | 1,040.00 | 1,111.00 | 1,018.00 | 1,076.00 | 1,076.00 | 2.48% | 109,200 |
| Oct 5, 2026 | 1,067.00 | 1,082.00 | 1,031.00 | 1,050.00 | 1,050.00 | -1.59% | 39,300 |
| Oct 2, 2026 | 1,072.00 | 1,104.00 | 1,051.00 | 1,067.00 | 1,067.00 | -1.93% | 52,200 |
| Oct 1, 2026 | 1,130.00 | 1,147.00 | 1,073.00 | 1,088.00 | 1,088.00 | -3.72% | 93,100 |
| Sep 30, 2026 | 1,205.00 | 1,220.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.99% | 118,200 |
| Sep 29, 2026 | 1,162.00 | 1,230.00 | 1,102.00 | 1,153.00 | 1,153.00 | 1.86% | 261,400 |
| Sep 28, 2026 | 1,019.00 | 1,162.00 | 1,019.00 | 1,132.00 | 1,132.00 | 13.09% | 392,500 |
| Sep 25, 2026 | 1,020.00 | 1,058.00 | 990.00 | 1,001.00 | 1,001.00 | -1.77% | 158,200 |
| Sep 24, 2026 | 1,030.00 | 1,041.00 | 981.00 | 1,019.00 | 1,019.00 | 1.70% | 191,600 |
| Sep 18, 2026 | 1,064.00 | 1,135.00 | 979.00 | 1,002.00 | 1,002.00 | 0.30% | 707,500 |
| Sep 17, 2026 | 1,021.00 | 1,077.00 | 944.00 | 999.00 | 999.00 | -3.94% | 633,700 |
| Sep 16, 2026 | 1,104.00 | 1,240.00 | 1,023.00 | 1,040.00 | 1,040.00 | -3.53% | 1,572,900 |
| Sep 15, 2026 | 985.00 | 1,279.00 | 922.00 | 1,078.00 | 1,078.00 | 3.16% | 2,464,500 |
| Sep 14, 2026 | 1,060.00 | 1,100.00 | 983.00 | 1,045.00 | 1,045.00 | - | 225,200 |
| Sep 11, 2026 | 1,067.00 | 1,076.00 | 974.00 | 1,045.00 | 1,045.00 | 2.65% | 501,100 |
| Sep 10, 2026 | 982.00 | 1,018.00 | 923.00 | 1,018.00 | 1,018.00 | 17.28% | 1,249,200 |
| Sep 9, 2026 | 868.00 | 874.00 | 850.00 | 868.00 | 868.00 | -0.46% | 14,900 |
| Sep 8, 2026 | 889.00 | 889.00 | 869.00 | 872.00 | 872.00 | -2.02% | 7,100 |
| Sep 7, 2026 | 871.00 | 890.00 | 862.00 | 890.00 | 890.00 | 3.37% | 25,300 |
| Sep 4, 2026 | 857.00 | 875.00 | 855.00 | 861.00 | 861.00 | 0.82% | 12,900 |
| Sep 3, 2026 | 863.00 | 863.00 | 832.00 | 854.00 | 854.00 | -1.04% | 26,200 |
| Sep 2, 2026 | 861.00 | 865.00 | 850.00 | 863.00 | 863.00 | -1.48% | 10,800 |
| Sep 1, 2026 | 849.00 | 883.00 | 846.00 | 876.00 | 876.00 | 2.82% | 31,800 |
| Aug 31, 2026 | 846.00 | 871.00 | 843.00 | 852.00 | 852.00 | - | 17,800 |
| Aug 28, 2026 | 867.00 | 869.00 | 852.00 | 852.00 | 852.00 | -1.50% | 12,000 |
| Aug 27, 2026 | 849.00 | 866.00 | 849.00 | 865.00 | 865.00 | 0.23% | 10,500 |
| Aug 26, 2026 | 846.00 | 867.00 | 846.00 | 863.00 | 863.00 | 1.05% | 14,500 |
| Aug 25, 2026 | 827.00 | 864.00 | 827.00 | 854.00 | 854.00 | 2.77% | 19,500 |
| Aug 24, 2026 | 820.00 | 860.00 | 820.00 | 831.00 | 831.00 | 0.85% | 53,100 |
| Aug 21, 2026 | 834.00 | 834.00 | 796.00 | 824.00 | 824.00 | -1.20% | 24,700 |
| Aug 20, 2026 | 802.00 | 838.00 | 798.00 | 834.00 | 834.00 | 3.86% | 43,200 |
| Aug 19, 2026 | 790.00 | 817.00 | 788.00 | 803.00 | 803.00 | 0.63% | 12,700 |
| Aug 18, 2026 | 798.00 | 809.00 | 796.00 | 798.00 | 798.00 | - | 11,400 |
| Aug 17, 2026 | 800.00 | 804.00 | 783.00 | 798.00 | 798.00 | -0.13% | 22,000 |
| Aug 14, 2026 | 789.00 | 816.00 | 786.00 | 799.00 | 799.00 | 1.27% | 26,500 |
| Aug 13, 2026 | 763.00 | 797.00 | 755.00 | 789.00 | 789.00 | 3.54% | 23,900 |
| Aug 12, 2026 | 744.00 | 763.00 | 741.00 | 762.00 | 762.00 | 2.42% | 15,400 |
| Aug 10, 2026 | 744.00 | 754.00 | 738.00 | 744.00 | 744.00 | -0.80% | 16,300 |
| Aug 7, 2026 | 745.00 | 750.00 | 733.00 | 750.00 | 750.00 | 2.74% | 7,300 |
| Aug 6, 2026 | 744.00 | 744.00 | 730.00 | 730.00 | 730.00 | -1.08% | 10,300 |
| Aug 5, 2026 | 729.00 | 748.00 | 729.00 | 738.00 | 738.00 | 1.37% | 9,400 |
| Aug 4, 2026 | 728.00 | 754.00 | 728.00 | 728.00 | 728.00 | 0.41% | 8,900 |