Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 1,531.00
-13.00 (-0.84%)
Sep 5, 2025, 3:30 PM JST
Appier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,544.00 | 1,545.00 | 1,511.00 | 1,531.00 | 1,531.00 | -0.84% | 480,400 |
| Sep 4, 2025 | 1,527.00 | 1,558.00 | 1,522.00 | 1,544.00 | 1,544.00 | 1.65% | 505,700 |
| Sep 3, 2025 | 1,515.00 | 1,527.00 | 1,489.00 | 1,519.00 | 1,519.00 | -0.33% | 911,600 |
| Sep 2, 2025 | 1,560.00 | 1,576.00 | 1,515.00 | 1,524.00 | 1,524.00 | -2.74% | 639,100 |
| Sep 1, 2025 | 1,537.00 | 1,590.00 | 1,526.00 | 1,567.00 | 1,567.00 | 1.36% | 593,100 |
| Aug 29, 2025 | 1,508.00 | 1,549.00 | 1,502.00 | 1,546.00 | 1,546.00 | 3.14% | 753,100 |
| Aug 28, 2025 | 1,505.00 | 1,520.00 | 1,488.00 | 1,499.00 | 1,499.00 | -0.40% | 640,300 |
| Aug 27, 2025 | 1,495.00 | 1,510.00 | 1,465.00 | 1,505.00 | 1,505.00 | 0.67% | 1,185,300 |
| Aug 26, 2025 | 1,520.00 | 1,520.00 | 1,488.00 | 1,495.00 | 1,495.00 | -2.99% | 897,000 |
| Aug 25, 2025 | 1,500.00 | 1,573.00 | 1,499.00 | 1,541.00 | 1,541.00 | 3.08% | 1,125,100 |
| Aug 22, 2025 | 1,496.00 | 1,510.00 | 1,477.00 | 1,495.00 | 1,495.00 | -0.33% | 541,500 |
| Aug 21, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.98% | 610,100 |
| Aug 20, 2025 | 1,578.00 | 1,595.00 | 1,533.00 | 1,546.00 | 1,546.00 | -2.52% | 746,300 |
| Aug 19, 2025 | 1,540.00 | 1,593.00 | 1,521.00 | 1,586.00 | 1,586.00 | 3.46% | 877,100 |
| Aug 18, 2025 | 1,567.00 | 1,638.00 | 1,530.00 | 1,533.00 | 1,533.00 | -0.52% | 1,714,300 |
| Aug 15, 2025 | 1,500.00 | 1,610.00 | 1,480.00 | 1,541.00 | 1,541.00 | 3.08% | 3,155,900 |
| Aug 14, 2025 | 1,500.00 | 1,520.00 | 1,474.00 | 1,495.00 | 1,495.00 | 0.54% | 1,337,900 |
| Aug 13, 2025 | 1,515.00 | 1,522.00 | 1,486.00 | 1,487.00 | 1,487.00 | -1.98% | 1,230,600 |
| Aug 12, 2025 | 1,593.00 | 1,596.00 | 1,517.00 | 1,517.00 | 1,517.00 | -5.78% | 1,182,900 |
| Aug 8, 2025 | 1,608.00 | 1,619.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.49% | 331,700 |
| Aug 7, 2025 | 1,607.00 | 1,622.00 | 1,602.00 | 1,618.00 | 1,618.00 | 0.68% | 401,200 |
| Aug 6, 2025 | 1,636.00 | 1,642.00 | 1,582.00 | 1,607.00 | 1,607.00 | -2.13% | 483,500 |
| Aug 5, 2025 | 1,660.00 | 1,668.00 | 1,624.00 | 1,642.00 | 1,642.00 | 0.49% | 587,500 |
| Aug 4, 2025 | 1,540.00 | 1,638.00 | 1,540.00 | 1,634.00 | 1,634.00 | 3.16% | 686,000 |
| Aug 1, 2025 | 1,552.00 | 1,584.00 | 1,545.00 | 1,584.00 | 1,584.00 | 2.13% | 433,100 |
| Jul 31, 2025 | 1,545.00 | 1,566.00 | 1,543.00 | 1,551.00 | 1,551.00 | 0.71% | 421,800 |
| Jul 30, 2025 | 1,539.00 | 1,554.00 | 1,524.00 | 1,540.00 | 1,540.00 | 0.72% | 1,708,500 |
| Jul 29, 2025 | 1,522.00 | 1,531.00 | 1,500.00 | 1,529.00 | 1,529.00 | -1.10% | 486,600 |
| Jul 28, 2025 | 1,546.00 | 1,569.00 | 1,542.00 | 1,546.00 | 1,546.00 | 0.13% | 321,600 |
| Jul 25, 2025 | 1,540.00 | 1,575.00 | 1,531.00 | 1,544.00 | 1,544.00 | -0.26% | 377,200 |
| Jul 24, 2025 | 1,540.00 | 1,553.00 | 1,523.00 | 1,548.00 | 1,548.00 | 0.58% | 469,400 |
| Jul 23, 2025 | 1,523.00 | 1,551.00 | 1,497.00 | 1,539.00 | 1,539.00 | 2.74% | 723,900 |
| Jul 22, 2025 | 1,538.00 | 1,549.00 | 1,498.00 | 1,498.00 | 1,498.00 | -2.16% | 550,700 |
| Jul 18, 2025 | 1,581.00 | 1,592.00 | 1,526.00 | 1,531.00 | 1,531.00 | 1.39% | 650,500 |
| Jul 17, 2025 | 1,500.00 | 1,539.00 | 1,486.00 | 1,510.00 | 1,510.00 | 1.96% | 657,800 |
| Jul 16, 2025 | 1,502.00 | 1,509.00 | 1,473.00 | 1,481.00 | 1,481.00 | -0.20% | 567,800 |
| Jul 15, 2025 | 1,513.00 | 1,520.00 | 1,477.00 | 1,484.00 | 1,484.00 | -1.92% | 580,100 |
| Jul 14, 2025 | 1,517.00 | 1,544.00 | 1,511.00 | 1,513.00 | 1,513.00 | -1.69% | 448,400 |
| Jul 11, 2025 | 1,545.00 | 1,569.00 | 1,536.00 | 1,539.00 | 1,539.00 | -0.06% | 380,900 |
| Jul 10, 2025 | 1,578.00 | 1,589.00 | 1,534.00 | 1,540.00 | 1,540.00 | -1.72% | 535,700 |
| Jul 9, 2025 | 1,588.00 | 1,590.00 | 1,548.00 | 1,567.00 | 1,567.00 | -0.89% | 414,600 |
| Jul 8, 2025 | 1,568.00 | 1,581.00 | 1,531.00 | 1,581.00 | 1,581.00 | 0.25% | 670,300 |
| Jul 7, 2025 | 1,563.00 | 1,594.00 | 1,562.00 | 1,577.00 | 1,577.00 | 0.38% | 308,600 |
| Jul 4, 2025 | 1,591.00 | 1,615.00 | 1,570.00 | 1,571.00 | 1,571.00 | -1.75% | 527,600 |
| Jul 3, 2025 | 1,584.00 | 1,643.00 | 1,584.00 | 1,599.00 | 1,599.00 | 2.63% | 1,066,400 |
| Jul 2, 2025 | 1,595.00 | 1,603.00 | 1,553.00 | 1,558.00 | 1,558.00 | -4.12% | 669,600 |
| Jul 1, 2025 | 1,631.00 | 1,637.00 | 1,602.00 | 1,625.00 | 1,625.00 | -0.37% | 520,400 |
| Jun 30, 2025 | 1,638.00 | 1,664.00 | 1,623.00 | 1,631.00 | 1,631.00 | 1.81% | 803,900 |
| Jun 27, 2025 | 1,614.00 | 1,618.00 | 1,584.00 | 1,602.00 | 1,602.00 | -1.05% | 751,800 |
| Jun 26, 2025 | 1,625.00 | 1,647.00 | 1,612.00 | 1,619.00 | 1,619.00 | -0.55% | 784,400 |