Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 852.00
-24.00 (-2.74%)
Jul 24, 2026, 3:30 PM JST
Appier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 759.00 | 777.00 | 741.00 | 743.00 | 743.00 | -1.85% | 1,256,100 |
| Jun 23, 2026 | 784.00 | 784.00 | 757.00 | 757.00 | 757.00 | -2.95% | 866,500 |
| Jun 22, 2026 | 803.00 | 828.00 | 776.00 | 780.00 | 780.00 | -2.86% | 1,209,900 |
| Jun 19, 2026 | 810.00 | 815.00 | 784.00 | 803.00 | 803.00 | -0.37% | 4,047,900 |
| Jun 18, 2026 | 797.00 | 819.00 | 792.00 | 806.00 | 806.00 | 0.50% | 751,100 |
| Jun 17, 2026 | 775.00 | 813.00 | 737.00 | 802.00 | 802.00 | 1.65% | 2,135,800 |
| 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 |