Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 1,476.00
-12.00 (-0.81%)
Sep 25, 2026, 3:30 PM JST
Appier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,494.00 | 1,499.00 | 1,458.00 | 1,476.00 | 1,476.00 | -0.81% | 1,078,400 |
| Sep 24, 2026 | 1,493.00 | 1,523.00 | 1,474.00 | 1,488.00 | 1,488.00 | -1.85% | 944,600 |
| Sep 18, 2026 | 1,515.00 | 1,522.00 | 1,478.00 | 1,516.00 | 1,516.00 | -0.79% | 1,284,300 |
| Sep 17, 2026 | 1,532.00 | 1,550.00 | 1,522.00 | 1,528.00 | 1,528.00 | -0.52% | 1,082,900 |
| Sep 16, 2026 | 1,522.00 | 1,546.00 | 1,492.00 | 1,536.00 | 1,536.00 | 0.26% | 868,100 |
| Sep 15, 2026 | 1,508.00 | 1,547.00 | 1,484.00 | 1,532.00 | 1,532.00 | 1.12% | 1,456,700 |
| Sep 14, 2026 | 1,438.00 | 1,534.00 | 1,421.00 | 1,515.00 | 1,515.00 | 6.69% | 1,503,500 |
| Sep 11, 2026 | 1,400.00 | 1,430.00 | 1,391.00 | 1,420.00 | 1,420.00 | -1.05% | 1,323,600 |
| Sep 10, 2026 | 1,392.00 | 1,452.00 | 1,380.00 | 1,435.00 | 1,435.00 | 3.02% | 1,375,500 |
| Sep 9, 2026 | 1,460.00 | 1,470.00 | 1,393.00 | 1,393.00 | 1,393.00 | -5.43% | 1,472,100 |
| Sep 8, 2026 | 1,461.00 | 1,501.00 | 1,438.00 | 1,473.00 | 1,473.00 | 1.45% | 1,769,400 |
| Sep 7, 2026 | 1,490.00 | 1,502.00 | 1,451.00 | 1,452.00 | 1,452.00 | -3.97% | 2,017,600 |
| 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 |