Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 618.00
-1.00 (-0.16%)
May 22, 2026, 3:17 PM JST
Appirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 630.00 | 630.00 | 623.00 | 623.00 | 623.00 | -0.48% | 800 |
| Apr 23, 2026 | 632.00 | 632.00 | 624.00 | 626.00 | 626.00 | -0.63% | 1,900 |
| Apr 22, 2026 | 632.00 | 632.00 | 622.00 | 630.00 | 630.00 | -1.25% | 900 |
| Apr 21, 2026 | 639.00 | 644.00 | 623.00 | 638.00 | 638.00 | 0.47% | 3,900 |
| Apr 20, 2026 | 635.00 | 637.00 | 631.00 | 635.00 | 635.00 | 0.95% | 1,200 |
| Apr 17, 2026 | 627.00 | 629.00 | 624.00 | 629.00 | 629.00 | 0.80% | 2,500 |
| Apr 16, 2026 | 624.00 | 626.00 | 619.00 | 624.00 | 624.00 | 0.16% | 3,200 |
| Apr 15, 2026 | 628.00 | 628.00 | 623.00 | 623.00 | 623.00 | - | 4,800 |
| Apr 14, 2026 | 623.00 | 625.00 | 614.00 | 623.00 | 623.00 | 0.65% | 3,600 |
| Apr 13, 2026 | 613.00 | 619.00 | 613.00 | 619.00 | 619.00 | 1.31% | 1,200 |
| Apr 10, 2026 | 615.00 | 615.00 | 611.00 | 611.00 | 611.00 | -0.65% | 1,000 |
| Apr 9, 2026 | 618.00 | 618.00 | 614.00 | 615.00 | 615.00 | -0.16% | 1,200 |
| Apr 8, 2026 | 620.00 | 620.00 | 609.00 | 616.00 | 616.00 | 0.49% | 1,600 |
| Apr 7, 2026 | 612.00 | 613.00 | 609.00 | 613.00 | 613.00 | 0.16% | 1,900 |
| Apr 6, 2026 | 614.00 | 615.00 | 611.00 | 612.00 | 612.00 | -0.49% | 600 |
| Apr 3, 2026 | 612.00 | 618.00 | 608.00 | 615.00 | 615.00 | 0.99% | 1,300 |
| Apr 2, 2026 | 611.00 | 613.00 | 607.00 | 609.00 | 609.00 | -0.65% | 600 |
| Apr 1, 2026 | 606.00 | 613.00 | 606.00 | 613.00 | 613.00 | 1.16% | 3,400 |
| Mar 31, 2026 | 608.00 | 611.00 | 606.00 | 606.00 | 606.00 | -0.66% | 1,600 |
| Mar 30, 2026 | 611.00 | 611.00 | 610.00 | 610.00 | 610.00 | -0.33% | 1,600 |
| Mar 27, 2026 | 618.00 | 618.00 | 611.00 | 612.00 | 612.00 | 0.16% | 2,900 |
| Mar 26, 2026 | 616.00 | 617.00 | 611.00 | 611.00 | 611.00 | -0.97% | 2,400 |
| Mar 25, 2026 | 611.00 | 620.00 | 611.00 | 617.00 | 617.00 | 1.48% | 2,200 |
| Mar 24, 2026 | 613.00 | 613.00 | 605.00 | 608.00 | 608.00 | -0.33% | 6,900 |
| Mar 23, 2026 | 627.00 | 627.00 | 610.00 | 610.00 | 610.00 | -2.09% | 10,000 |
| Mar 19, 2026 | 624.00 | 629.00 | 623.00 | 623.00 | 623.00 | -0.95% | 4,000 |
| Mar 18, 2026 | 628.00 | 639.00 | 620.00 | 629.00 | 629.00 | -1.87% | 21,300 |
| Mar 17, 2026 | 629.00 | 656.00 | 626.00 | 641.00 | 641.00 | 1.42% | 14,300 |
| Mar 16, 2026 | 620.00 | 640.00 | 620.00 | 632.00 | 632.00 | -4.24% | 26,800 |
| Mar 13, 2026 | 652.00 | 660.00 | 652.00 | 660.00 | 660.00 | 1.23% | 800 |
| Mar 12, 2026 | 652.00 | 655.00 | 650.00 | 652.00 | 652.00 | 0.15% | 2,700 |
| Mar 11, 2026 | 650.00 | 652.00 | 650.00 | 651.00 | 651.00 | -0.31% | 2,100 |
| Mar 10, 2026 | 651.00 | 653.00 | 646.00 | 653.00 | 653.00 | 1.87% | 1,600 |
| Mar 9, 2026 | 640.00 | 641.00 | 638.00 | 641.00 | 641.00 | -0.16% | 5,100 |