Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 789.00
-16.00 (-1.99%)
Jun 16, 2026, 3:30 PM JST
Appier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 794.00 | 799.00 | 779.00 | 789.00 | 789.00 | -1.99% | 1,852,300 |
| Jun 15, 2026 | 810.00 | 830.00 | 800.00 | 805.00 | 805.00 | 0.37% | 1,211,400 |
| Jun 12, 2026 | 800.00 | 802.00 | 764.00 | 802.00 | 802.00 | -0.12% | 1,711,000 |
| Jun 11, 2026 | 808.00 | 818.00 | 796.00 | 803.00 | 803.00 | -2.43% | 1,534,600 |
| Jun 10, 2026 | 840.00 | 851.00 | 808.00 | 823.00 | 823.00 | -1.56% | 1,027,300 |
| Jun 9, 2026 | 887.00 | 888.00 | 831.00 | 836.00 | 836.00 | -4.13% | 1,343,700 |
| Jun 8, 2026 | 895.00 | 930.00 | 865.00 | 872.00 | 872.00 | -6.94% | 1,806,200 |
| Jun 5, 2026 | 943.00 | 960.00 | 924.00 | 937.00 | 937.00 | - | 1,271,500 |
| Jun 4, 2026 | 950.00 | 965.00 | 929.00 | 937.00 | 937.00 | -5.54% | 1,403,300 |
| Jun 3, 2026 | 975.00 | 1,024.00 | 972.00 | 992.00 | 992.00 | 2.80% | 2,134,900 |
| Jun 2, 2026 | 948.00 | 970.00 | 932.00 | 965.00 | 965.00 | 3.43% | 1,327,000 |
| Jun 1, 2026 | 965.00 | 973.00 | 914.00 | 933.00 | 933.00 | -1.79% | 1,649,300 |
| May 29, 2026 | 930.00 | 978.00 | 929.00 | 950.00 | 950.00 | 3.26% | 1,204,600 |
| May 28, 2026 | 920.00 | 933.00 | 898.00 | 920.00 | 920.00 | -0.97% | 1,163,800 |
| May 27, 2026 | 913.00 | 941.00 | 908.00 | 929.00 | 929.00 | 0.87% | 984,900 |
| May 26, 2026 | 930.00 | 940.00 | 900.00 | 921.00 | 921.00 | -1.29% | 1,391,000 |
| May 25, 2026 | 988.00 | 988.00 | 896.00 | 933.00 | 933.00 | -3.91% | 2,441,500 |
| May 22, 2026 | 949.00 | 981.00 | 942.00 | 971.00 | 971.00 | 2.21% | 1,101,500 |
| May 21, 2026 | 957.00 | 982.00 | 935.00 | 950.00 | 950.00 | 3.83% | 1,250,100 |
| May 20, 2026 | 1,007.00 | 1,007.00 | 905.00 | 915.00 | 915.00 | -9.05% | 1,929,100 |
| May 19, 2026 | 1,003.00 | 1,033.00 | 988.00 | 1,006.00 | 1,006.00 | 3.39% | 1,844,100 |
| May 18, 2026 | 997.00 | 1,019.00 | 958.00 | 973.00 | 973.00 | 0.62% | 1,890,900 |
| May 15, 2026 | 1,058.00 | 1,067.00 | 963.00 | 967.00 | 967.00 | -8.51% | 2,643,700 |
| May 14, 2026 | 1,121.00 | 1,148.00 | 1,051.00 | 1,057.00 | 1,057.00 | 5.59% | 5,755,700 |
| May 13, 2026 | 983.00 | 1,016.00 | 974.00 | 1,001.00 | 1,001.00 | -0.10% | 1,560,400 |
| May 12, 2026 | 1,008.00 | 1,029.00 | 990.00 | 1,002.00 | 1,002.00 | 0.30% | 1,401,700 |
| May 11, 2026 | 1,000.00 | 1,004.00 | 967.00 | 999.00 | 999.00 | 0.20% | 1,489,900 |
| May 8, 2026 | 967.00 | 1,019.00 | 959.00 | 997.00 | 997.00 | 4.07% | 1,985,500 |
| May 7, 2026 | 920.00 | 964.00 | 916.00 | 958.00 | 958.00 | 6.80% | 2,375,600 |
| May 1, 2026 | 888.00 | 902.00 | 876.00 | 897.00 | 897.00 | 1.24% | 1,014,600 |
| Apr 30, 2026 | 881.00 | 891.00 | 864.00 | 886.00 | 886.00 | -0.23% | 857,600 |
| Apr 28, 2026 | 891.00 | 902.00 | 881.00 | 888.00 | 888.00 | -0.45% | 830,100 |
| Apr 27, 2026 | 909.00 | 910.00 | 886.00 | 892.00 | 892.00 | -1.55% | 1,023,700 |
| Apr 24, 2026 | 874.00 | 917.00 | 870.00 | 906.00 | 906.00 | 0.33% | 1,262,800 |
| Apr 23, 2026 | 956.00 | 956.00 | 888.00 | 903.00 | 903.00 | -5.94% | 1,702,000 |
| Apr 22, 2026 | 929.00 | 961.00 | 925.00 | 960.00 | 960.00 | 4.12% | 1,450,200 |
| Apr 21, 2026 | 946.00 | 952.00 | 912.00 | 922.00 | 922.00 | -1.71% | 1,052,300 |
| Apr 20, 2026 | 959.00 | 960.00 | 936.00 | 938.00 | 938.00 | -2.90% | 873,100 |
| Apr 17, 2026 | 940.00 | 977.00 | 938.00 | 966.00 | 966.00 | 2.88% | 1,553,100 |
| Apr 16, 2026 | 948.00 | 969.00 | 921.00 | 939.00 | 939.00 | 4.92% | 3,450,300 |
| Apr 15, 2026 | 876.00 | 900.00 | 874.00 | 895.00 | 895.00 | 3.23% | 1,385,600 |
| Apr 14, 2026 | 863.00 | 874.00 | 851.00 | 867.00 | 867.00 | 4.08% | 1,202,400 |
| Apr 13, 2026 | 840.00 | 852.00 | 822.00 | 833.00 | 833.00 | -3.03% | 1,381,400 |
| Apr 10, 2026 | 893.00 | 893.00 | 847.00 | 859.00 | 859.00 | -5.40% | 3,261,400 |
| Apr 9, 2026 | 904.00 | 914.00 | 889.00 | 908.00 | 908.00 | -1.20% | 1,323,200 |
| Apr 8, 2026 | 920.00 | 934.00 | 906.00 | 919.00 | 919.00 | 3.61% | 2,166,200 |
| Apr 7, 2026 | 871.00 | 912.00 | 862.00 | 887.00 | 887.00 | 3.62% | 2,308,000 |
| Apr 6, 2026 | 860.00 | 867.00 | 843.00 | 856.00 | 856.00 | 4.77% | 1,492,100 |
| Apr 3, 2026 | 827.00 | 832.00 | 814.00 | 817.00 | 817.00 | 0.62% | 905,200 |
| Apr 2, 2026 | 854.00 | 855.00 | 805.00 | 812.00 | 812.00 | -5.03% | 1,583,300 |