Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 939.00
+44.00 (4.92%)
Apr 16, 2026, 3:30 PM JST
Appier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |