Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 712.00
-34.00 (-4.56%)
Jul 30, 2026, 3:30 PM JST
Appirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 726.00 | 746.00 | 726.00 | 746.00 | - | 2.01% | 22,900 |
| Jul 29, 2026 | 733.00 | 750.00 | 733.00 | 746.00 | 731.28 | 1.77% | 15,000 |
| Jul 28, 2026 | 750.00 | 750.00 | 726.00 | 733.00 | 718.54 | -2.40% | 34,800 |
| Jul 27, 2026 | 770.00 | 770.00 | 750.00 | 751.00 | 736.18 | -0.79% | 17,400 |
| Jul 24, 2026 | 752.00 | 775.00 | 741.00 | 757.00 | 742.07 | -0.39% | 32,200 |
| Jul 23, 2026 | 751.00 | 765.00 | 751.00 | 760.00 | 745.01 | 0.93% | 12,300 |
| Jul 22, 2026 | 759.00 | 777.00 | 740.00 | 753.00 | 738.14 | 0.13% | 57,600 |
| Jul 21, 2026 | 735.00 | 765.00 | 731.00 | 752.00 | 737.16 | 2.73% | 68,700 |
| Jul 17, 2026 | 793.00 | 810.00 | 722.00 | 732.00 | 717.56 | -10.73% | 200,300 |
| Jul 16, 2026 | 881.00 | 885.00 | 791.00 | 820.00 | 803.82 | -3.64% | 257,300 |
| Jul 15, 2026 | 865.00 | 949.00 | 823.00 | 851.00 | 834.21 | -8.00% | 799,200 |
| Jul 14, 2026 | 760.00 | 925.00 | 760.00 | 925.00 | 906.75 | 19.35% | 725,700 |
| Jul 13, 2026 | 780.00 | 817.00 | 753.00 | 775.00 | 759.71 | 5.44% | 146,900 |
| Jul 10, 2026 | 695.00 | 770.00 | 695.00 | 735.00 | 720.50 | 6.68% | 132,200 |
| Jul 9, 2026 | 672.00 | 689.00 | 672.00 | 689.00 | 675.41 | 2.07% | 16,400 |
| Jul 8, 2026 | 675.00 | 680.00 | 665.00 | 675.00 | 661.68 | 0.60% | 21,900 |
| Jul 7, 2026 | 672.00 | 687.00 | 671.00 | 671.00 | 657.76 | -0.30% | 19,800 |
| Jul 6, 2026 | 671.00 | 678.00 | 665.00 | 673.00 | 659.72 | 1.82% | 17,700 |
| Jul 3, 2026 | 662.00 | 671.00 | 660.00 | 661.00 | 647.96 | -0.15% | 11,900 |
| Jul 2, 2026 | 665.00 | 672.00 | 657.00 | 662.00 | 648.94 | -0.60% | 22,400 |
| Jul 1, 2026 | 688.00 | 696.00 | 655.00 | 666.00 | 652.86 | -1.77% | 39,800 |
| Jun 30, 2026 | 687.00 | 747.00 | 672.00 | 678.00 | 664.62 | 0.15% | 262,700 |
| Jun 29, 2026 | 702.00 | 702.00 | 672.00 | 677.00 | 663.64 | -0.73% | 16,400 |
| Jun 26, 2026 | 709.00 | 709.00 | 678.00 | 682.00 | 668.55 | -3.81% | 32,100 |
| Jun 25, 2026 | 685.00 | 750.00 | 685.00 | 709.00 | 695.01 | 3.05% | 188,700 |
| Jun 24, 2026 | 700.00 | 700.00 | 683.00 | 688.00 | 674.43 | -2.82% | 17,500 |
| Jun 23, 2026 | 713.00 | 724.00 | 681.00 | 708.00 | 694.03 | -2.75% | 101,900 |
| Jun 22, 2026 | 679.00 | 749.00 | 679.00 | 728.00 | 713.64 | 12.17% | 425,300 |
| Jun 19, 2026 | 636.00 | 669.00 | 636.00 | 649.00 | 636.20 | 2.53% | 40,800 |
| Jun 18, 2026 | 647.00 | 650.00 | 626.00 | 633.00 | 620.51 | -2.16% | 42,800 |
| Jun 17, 2026 | 650.00 | 652.00 | 634.00 | 647.00 | 634.24 | 1.89% | 26,700 |
| Jun 16, 2026 | 648.00 | 663.00 | 622.00 | 635.00 | 622.47 | -2.31% | 89,300 |
| Jun 15, 2026 | 704.00 | 705.00 | 650.00 | 650.00 | 637.18 | -2.11% | 153,500 |
| Jun 12, 2026 | 686.00 | 686.00 | 658.00 | 664.00 | 650.90 | -7.13% | 139,000 |
| Jun 11, 2026 | 910.00 | 936.00 | 715.00 | 715.00 | 700.89 | -17.34% | 663,700 |
| Jun 10, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 847.94 | 20.98% | 17,600 |
| Jun 9, 2026 | 715.00 | 715.00 | 715.00 | 715.00 | 700.89 | 16.26% | 12,200 |
| Jun 8, 2026 | 619.00 | 619.00 | 615.00 | 615.00 | 602.87 | -0.97% | 3,500 |
| Jun 5, 2026 | 619.00 | 621.00 | 619.00 | 621.00 | 608.75 | 0.81% | 1,000 |
| Jun 4, 2026 | 619.00 | 620.00 | 616.00 | 616.00 | 603.85 | -0.48% | 1,400 |
| Jun 3, 2026 | 624.00 | 624.00 | 619.00 | 619.00 | 606.79 | -0.80% | 2,200 |
| Jun 2, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 611.69 | 1.13% | 1,000 |
| Jun 1, 2026 | 619.00 | 624.00 | 617.00 | 617.00 | 604.83 | -1.12% | 2,300 |
| May 29, 2026 | 624.00 | 624.00 | 618.00 | 624.00 | 611.69 | - | 4,000 |
| May 28, 2026 | 624.00 | 624.00 | 620.00 | 624.00 | 611.69 | - | 600 |
| May 27, 2026 | 619.00 | 624.00 | 619.00 | 624.00 | 611.69 | 0.97% | 1,600 |
| May 26, 2026 | 618.00 | 618.00 | 618.00 | 618.00 | 605.81 | 0.16% | 800 |
| May 25, 2026 | 618.00 | 630.00 | 617.00 | 617.00 | 604.83 | -0.16% | 1,100 |
| May 22, 2026 | 622.00 | 629.00 | 617.00 | 618.00 | 605.81 | -0.16% | 1,600 |
| May 21, 2026 | 620.00 | 621.00 | 619.00 | 619.00 | 606.79 | -0.80% | 900 |