Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 861.00
+7.00 (0.82%)
Sep 4, 2026, 3:30 PM JST
Appirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,200 |
| 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 |
| Aug 3, 2026 | 718.00 | 728.00 | 706.00 | 725.00 | 725.00 | 0.14% | 17,900 |
| Jul 31, 2026 | 710.00 | 725.00 | 700.00 | 724.00 | 724.00 | 1.69% | 20,900 |
| Jul 30, 2026 | 726.00 | 730.00 | 706.00 | 712.00 | 712.00 | -2.64% | 23,500 |
| 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 |