Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 1,512.00
+94.00 (6.63%)
Sep 4, 2026, 3:30 PM JST
Appier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,464.00 | 1,533.00 | 1,454.00 | 1,512.00 | 1,512.00 | 6.63% | 3,287,800 |
| Sep 3, 2026 | 1,344.00 | 1,454.00 | 1,321.00 | 1,418.00 | 1,418.00 | 6.70% | 2,622,700 |
| Sep 2, 2026 | 1,400.00 | 1,408.00 | 1,329.00 | 1,329.00 | 1,329.00 | -6.34% | 2,319,000 |
| Sep 1, 2026 | 1,448.00 | 1,463.00 | 1,417.00 | 1,419.00 | 1,419.00 | -1.25% | 2,226,600 |
| Aug 31, 2026 | 1,411.00 | 1,465.00 | 1,407.00 | 1,437.00 | 1,437.00 | 8.78% | 3,996,500 |
| Aug 28, 2026 | 1,320.00 | 1,363.00 | 1,313.00 | 1,321.00 | 1,321.00 | 1.69% | 1,435,300 |
| Aug 27, 2026 | 1,285.00 | 1,335.00 | 1,263.00 | 1,299.00 | 1,299.00 | 1.96% | 1,324,400 |
| Aug 26, 2026 | 1,287.00 | 1,303.00 | 1,267.00 | 1,274.00 | 1,274.00 | -0.62% | 955,500 |
| Aug 25, 2026 | 1,335.00 | 1,343.00 | 1,278.00 | 1,282.00 | 1,282.00 | -4.68% | 1,618,100 |
| Aug 24, 2026 | 1,323.00 | 1,385.00 | 1,315.00 | 1,345.00 | 1,345.00 | 3.07% | 1,626,900 |
| Aug 21, 2026 | 1,320.00 | 1,359.00 | 1,293.00 | 1,305.00 | 1,305.00 | -0.31% | 2,133,000 |
| Aug 20, 2026 | 1,320.00 | 1,328.00 | 1,285.00 | 1,309.00 | 1,309.00 | 2.75% | 1,568,200 |
| Aug 19, 2026 | 1,285.00 | 1,343.00 | 1,256.00 | 1,274.00 | 1,274.00 | 0.08% | 3,508,500 |
| Aug 18, 2026 | 1,292.00 | 1,312.00 | 1,259.00 | 1,273.00 | 1,273.00 | -2.23% | 2,322,500 |
| Aug 17, 2026 | 1,274.00 | 1,353.00 | 1,220.00 | 1,302.00 | 1,302.00 | 15.02% | 8,260,600 |
| Aug 14, 2026 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 15.27% | 572,400 |
| Aug 13, 2026 | 983.00 | 1,006.00 | 972.00 | 982.00 | 982.00 | -0.10% | 1,543,400 |
| Aug 12, 2026 | 990.00 | 1,001.00 | 972.00 | 983.00 | 983.00 | 1.44% | 1,364,900 |
| Aug 10, 2026 | 986.00 | 987.00 | 955.00 | 969.00 | 969.00 | -0.21% | 701,200 |
| Aug 7, 2026 | 970.00 | 986.00 | 962.00 | 971.00 | 971.00 | -0.41% | 553,800 |
| Aug 6, 2026 | 971.00 | 990.00 | 957.00 | 975.00 | 975.00 | -0.10% | 753,200 |
| Aug 5, 2026 | 975.00 | 989.00 | 965.00 | 976.00 | 976.00 | 0.93% | 454,300 |
| Aug 4, 2026 | 990.00 | 990.00 | 963.00 | 967.00 | 967.00 | -1.02% | 638,200 |
| Aug 3, 2026 | 960.00 | 986.00 | 939.00 | 977.00 | 977.00 | 2.52% | 1,029,000 |
| Jul 31, 2026 | 944.00 | 968.00 | 939.00 | 953.00 | 953.00 | -1.65% | 684,100 |
| Jul 30, 2026 | 993.00 | 1,002.00 | 962.00 | 969.00 | 969.00 | -0.92% | 1,859,600 |
| Jul 29, 2026 | 935.00 | 983.00 | 919.00 | 978.00 | 978.00 | 7.47% | 1,940,900 |
| Jul 28, 2026 | 922.00 | 929.00 | 902.00 | 910.00 | 910.00 | -0.33% | 949,800 |
| Jul 27, 2026 | 887.00 | 914.00 | 880.00 | 913.00 | 913.00 | 7.16% | 906,400 |
| Jul 24, 2026 | 867.00 | 870.00 | 840.00 | 852.00 | 852.00 | -2.74% | 1,427,700 |
| Jul 23, 2026 | 880.00 | 884.00 | 865.00 | 876.00 | 876.00 | -2.67% | 1,058,200 |
| Jul 22, 2026 | 900.00 | 915.00 | 885.00 | 900.00 | 900.00 | -0.88% | 695,600 |
| Jul 21, 2026 | 917.00 | 927.00 | 903.00 | 908.00 | 908.00 | -0.22% | 924,300 |
| Jul 17, 2026 | 930.00 | 939.00 | 896.00 | 910.00 | 910.00 | -1.30% | 981,400 |
| Jul 16, 2026 | 916.00 | 940.00 | 910.00 | 922.00 | 922.00 | 0.66% | 784,800 |
| Jul 15, 2026 | 917.00 | 922.00 | 900.00 | 916.00 | 916.00 | -3.27% | 856,300 |
| Jul 14, 2026 | 934.00 | 964.00 | 934.00 | 947.00 | 947.00 | 2.16% | 1,166,600 |
| Jul 13, 2026 | 894.00 | 929.00 | 892.00 | 927.00 | 927.00 | 2.66% | 895,300 |
| Jul 10, 2026 | 890.00 | 926.00 | 889.00 | 903.00 | 903.00 | 1.12% | 666,700 |
| Jul 9, 2026 | 893.00 | 900.00 | 875.00 | 893.00 | 893.00 | 1.02% | 934,200 |
| Jul 8, 2026 | 904.00 | 920.00 | 874.00 | 884.00 | 884.00 | -2.10% | 793,000 |
| Jul 7, 2026 | 922.00 | 930.00 | 897.00 | 903.00 | 903.00 | -2.06% | 968,500 |
| Jul 6, 2026 | 861.00 | 922.00 | 846.00 | 922.00 | 922.00 | 5.25% | 1,652,200 |
| Jul 3, 2026 | 878.00 | 880.00 | 853.00 | 876.00 | 876.00 | 0.34% | 1,122,400 |
| Jul 2, 2026 | 848.00 | 883.00 | 830.00 | 873.00 | 873.00 | 9.95% | 2,026,700 |
| Jul 1, 2026 | 798.00 | 808.00 | 783.00 | 794.00 | 794.00 | -1.61% | 1,075,500 |
| Jun 30, 2026 | 824.00 | 830.00 | 784.00 | 807.00 | 807.00 | -2.30% | 1,563,200 |
| Jun 29, 2026 | 767.00 | 829.00 | 763.00 | 826.00 | 826.00 | 14.72% | 2,353,100 |
| Jun 26, 2026 | 734.00 | 737.00 | 713.00 | 720.00 | 720.00 | -1.77% | 808,500 |
| Jun 25, 2026 | 745.00 | 748.00 | 727.00 | 733.00 | 733.00 | -1.35% | 866,900 |