Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 929.00
+8.00 (0.87%)
May 27, 2026, 3:30 PM JST
Appier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 913.00 | 941.00 | 908.00 | 927.00 | 927.00 | 0.65% | 813,900 |
| 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 |
| Apr 1, 2026 | 808.00 | 857.00 | 800.00 | 855.00 | 855.00 | 9.34% | 1,717,300 |
| Mar 31, 2026 | 786.00 | 808.00 | 772.00 | 782.00 | 782.00 | 3.03% | 1,662,200 |
| Mar 30, 2026 | 747.00 | 765.00 | 738.00 | 759.00 | 759.00 | -1.68% | 1,495,600 |
| 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 |