Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 1,202.00
+70.00 (6.18%)
Sep 29, 2026, 11:30 AM JST
Appirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,132.00 | 1,225.00 | 1,109.00 | 1,208.00 | - | 6.71% | 133,500 |
| 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 |
| 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 |