Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 772.00
+49.00 (6.78%)
At close: Mar 27, 2026
Appier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 726.00 | 782.00 | 726.00 | 772.00 | 772.00 | 6.78% | 1,986,400 |
| Mar 26, 2026 | 731.00 | 741.00 | 718.00 | 723.00 | 723.00 | -2.17% | 869,000 |
| Mar 25, 2026 | 728.00 | 752.00 | 725.00 | 739.00 | 739.00 | -0.54% | 1,691,300 |
| Mar 24, 2026 | 733.00 | 746.00 | 714.00 | 743.00 | 743.00 | 9.10% | 2,294,000 |
| Mar 23, 2026 | 703.00 | 704.00 | 681.00 | 681.00 | 681.00 | -5.02% | 1,974,300 |
| Mar 19, 2026 | 722.00 | 731.00 | 712.00 | 717.00 | 717.00 | -4.40% | 1,776,600 |
| Mar 18, 2026 | 734.00 | 751.00 | 725.00 | 750.00 | 750.00 | 2.74% | 1,335,600 |
| Mar 17, 2026 | 741.00 | 749.00 | 730.00 | 730.00 | 730.00 | -1.75% | 878,700 |
| Mar 16, 2026 | 750.00 | 760.00 | 732.00 | 743.00 | 743.00 | -1.46% | 1,153,500 |
| Mar 13, 2026 | 752.00 | 774.00 | 749.00 | 754.00 | 754.00 | -1.69% | 1,602,800 |
| Mar 12, 2026 | 794.00 | 796.00 | 760.00 | 767.00 | 767.00 | -5.19% | 2,021,600 |
| Mar 11, 2026 | 859.00 | 866.00 | 807.00 | 809.00 | 809.00 | -6.04% | 2,015,600 |
| Mar 10, 2026 | 866.00 | 885.00 | 845.00 | 861.00 | 861.00 | - | 1,938,000 |
| Mar 9, 2026 | 792.00 | 861.00 | 788.00 | 861.00 | 861.00 | 3.36% | 4,257,400 |
| Mar 6, 2026 | 805.00 | 835.00 | 798.00 | 833.00 | 833.00 | 4.13% | 1,937,300 |
| Mar 5, 2026 | 800.00 | 823.00 | 798.00 | 800.00 | 800.00 | 4.44% | 2,104,500 |
| Mar 4, 2026 | 763.00 | 802.00 | 751.00 | 766.00 | 766.00 | - | 2,471,100 |
| Mar 3, 2026 | 807.00 | 808.00 | 766.00 | 766.00 | 766.00 | -4.96% | 1,757,100 |
| Mar 2, 2026 | 819.00 | 834.00 | 795.00 | 806.00 | 806.00 | -2.66% | 2,052,400 |
| Feb 27, 2026 | 821.00 | 841.00 | 809.00 | 828.00 | 828.00 | 1.22% | 3,331,300 |
| Feb 26, 2026 | 747.00 | 818.00 | 742.00 | 818.00 | 818.00 | 13.30% | 4,584,400 |
| Feb 25, 2026 | 704.00 | 742.00 | 700.00 | 722.00 | 722.00 | 8.73% | 4,776,300 |
| Feb 24, 2026 | 675.00 | 688.00 | 660.00 | 664.00 | 664.00 | -5.14% | 3,835,900 |
| Feb 20, 2026 | 735.00 | 738.00 | 698.00 | 700.00 | 700.00 | -6.42% | 4,252,900 |
| Feb 19, 2026 | 786.00 | 788.00 | 743.00 | 748.00 | 748.00 | -4.83% | 3,622,300 |
| Feb 18, 2026 | 787.00 | 793.00 | 775.00 | 786.00 | 786.00 | -1.01% | 3,763,700 |
| Feb 17, 2026 | 804.00 | 823.00 | 780.00 | 794.00 | 794.00 | -1.12% | 3,636,400 |
| Feb 16, 2026 | 850.00 | 850.00 | 803.00 | 803.00 | 803.00 | -15.74% | 4,927,400 |
| Feb 13, 2026 | 1,003.00 | 1,022.00 | 953.00 | 953.00 | 953.00 | -4.99% | 1,676,000 |
| Feb 12, 2026 | 1,015.00 | 1,026.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.40% | 1,381,400 |
| Feb 10, 2026 | 968.00 | 1,021.00 | 968.00 | 1,007.00 | 1,007.00 | 4.57% | 1,186,000 |
| Feb 9, 2026 | 960.00 | 965.00 | 948.00 | 963.00 | 963.00 | 2.99% | 1,377,900 |
| Feb 6, 2026 | 969.00 | 970.00 | 931.00 | 935.00 | 935.00 | -5.17% | 1,666,300 |
| Feb 5, 2026 | 979.00 | 998.00 | 963.00 | 986.00 | 986.00 | 1.65% | 1,527,500 |
| Feb 4, 2026 | 996.00 | 997.00 | 951.00 | 970.00 | 970.00 | -4.24% | 2,716,200 |
| Feb 3, 2026 | 1,006.00 | 1,015.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.49% | 1,135,500 |
| Feb 2, 2026 | 1,030.00 | 1,035.00 | 1,009.00 | 1,018.00 | 1,018.00 | -1.93% | 956,500 |
| Jan 30, 2026 | 1,020.00 | 1,043.00 | 1,017.00 | 1,038.00 | 1,038.00 | - | 892,900 |
| Jan 29, 2026 | 1,031.00 | 1,048.00 | 1,028.00 | 1,038.00 | 1,038.00 | 0.10% | 1,243,300 |
| Jan 28, 2026 | 1,035.00 | 1,051.00 | 1,022.00 | 1,037.00 | 1,037.00 | -3.17% | 1,256,100 |
| Jan 27, 2026 | 1,075.00 | 1,085.00 | 1,065.00 | 1,071.00 | 1,071.00 | -0.37% | 503,000 |
| Jan 26, 2026 | 1,088.00 | 1,089.00 | 1,073.00 | 1,075.00 | 1,075.00 | -1.65% | 816,600 |
| Jan 23, 2026 | 1,087.00 | 1,103.00 | 1,079.00 | 1,093.00 | 1,093.00 | 1.67% | 874,300 |
| Jan 22, 2026 | 1,093.00 | 1,095.00 | 1,073.00 | 1,075.00 | 1,075.00 | -2.45% | 978,100 |
| Jan 21, 2026 | 1,074.00 | 1,103.00 | 1,066.00 | 1,102.00 | 1,102.00 | 0.46% | 1,119,100 |
| Jan 20, 2026 | 1,104.00 | 1,122.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.26% | 888,000 |
| Jan 19, 2026 | 1,112.00 | 1,121.00 | 1,095.00 | 1,111.00 | 1,111.00 | -2.71% | 1,265,700 |
| Jan 16, 2026 | 1,135.00 | 1,163.00 | 1,131.00 | 1,142.00 | 1,142.00 | 1.15% | 1,387,500 |
| Jan 15, 2026 | 1,090.00 | 1,129.00 | 1,086.00 | 1,129.00 | 1,129.00 | 2.73% | 1,062,800 |
| Jan 14, 2026 | 1,085.00 | 1,114.00 | 1,084.00 | 1,099.00 | 1,099.00 | -0.54% | 1,240,000 |