Appirits Inc. (TYO:4174)
Japan · Delayed Price · Currency is JPY 950.00
+74.00 (8.45%)
Nov 9, 2026, 3:30 PM JST
Appirits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 876.00 | 977.00 | 876.00 | 950.00 | 950.00 | 8.45% | 59,700 |
| Nov 6, 2026 | 901.00 | 916.00 | 836.00 | 876.00 | 876.00 | -10.25% | 70,600 |
| Nov 5, 2026 | 988.00 | 1,025.00 | 975.00 | 976.00 | 976.00 | -1.21% | 15,500 |
| Nov 4, 2026 | 983.00 | 997.00 | 960.00 | 988.00 | 988.00 | 0.20% | 20,400 |
| Nov 2, 2026 | 1,007.00 | 1,013.00 | 986.00 | 986.00 | 986.00 | -1.60% | 9,600 |
| Oct 30, 2026 | 1,003.00 | 1,032.00 | 998.00 | 1,002.00 | 1,002.00 | -0.79% | 23,300 |
| Oct 29, 2026 | 1,061.00 | 1,061.00 | 1,003.00 | 1,010.00 | 1,010.00 | -5.16% | 53,000 |
| Oct 28, 2026 | 1,046.00 | 1,066.00 | 1,036.00 | 1,065.00 | 1,065.00 | 1.24% | 12,500 |
| Oct 27, 2026 | 1,050.00 | 1,072.00 | 1,031.00 | 1,052.00 | 1,052.00 | 2.14% | 22,400 |
| Oct 26, 2026 | 1,062.00 | 1,076.00 | 1,014.00 | 1,030.00 | 1,030.00 | -4.28% | 22,200 |
| Oct 23, 2026 | 1,142.00 | 1,155.00 | 1,060.00 | 1,076.00 | 1,076.00 | -6.84% | 29,900 |
| Oct 22, 2026 | 1,165.00 | 1,217.00 | 1,137.00 | 1,155.00 | 1,155.00 | 0.17% | 77,600 |
| Oct 21, 2026 | 1,123.00 | 1,175.00 | 1,123.00 | 1,153.00 | 1,153.00 | 2.49% | 25,600 |
| Oct 20, 2026 | 1,165.00 | 1,173.00 | 1,120.00 | 1,125.00 | 1,125.00 | -2.93% | 18,500 |
| Oct 19, 2026 | 1,147.00 | 1,176.00 | 1,136.00 | 1,159.00 | 1,159.00 | -1.02% | 24,900 |
| 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 |