Appier Group, Inc. (TYO:4180)
Japan · Delayed Price · Currency is JPY 1,394.00
-20.00 (-1.41%)
Nov 4, 2026, 3:30 PM JST
Appier Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,400.00 | 1,416.00 | 1,338.00 | 1,394.00 | 1,394.00 | -1.41% | 1,520,900 |
| Nov 2, 2026 | 1,416.00 | 1,438.00 | 1,402.00 | 1,414.00 | 1,414.00 | -2.21% | 670,700 |
| Oct 30, 2026 | 1,427.00 | 1,476.00 | 1,427.00 | 1,446.00 | 1,446.00 | 0.42% | 897,000 |
| Oct 29, 2026 | 1,412.00 | 1,441.00 | 1,390.00 | 1,440.00 | 1,440.00 | -0.89% | 1,114,700 |
| Oct 28, 2026 | 1,445.00 | 1,484.00 | 1,431.00 | 1,453.00 | 1,453.00 | 0.62% | 618,400 |
| Oct 27, 2026 | 1,419.00 | 1,450.00 | 1,407.00 | 1,444.00 | 1,444.00 | 0.28% | 522,500 |
| Oct 26, 2026 | 1,431.00 | 1,455.00 | 1,397.00 | 1,440.00 | 1,440.00 | 1.34% | 873,900 |
| Oct 23, 2026 | 1,449.00 | 1,469.00 | 1,362.00 | 1,421.00 | 1,421.00 | -1.11% | 1,500,100 |
| Oct 22, 2026 | 1,445.00 | 1,495.00 | 1,427.00 | 1,437.00 | 1,437.00 | 1.41% | 1,691,400 |
| Oct 21, 2026 | 1,403.00 | 1,451.00 | 1,385.00 | 1,417.00 | 1,417.00 | 2.76% | 1,226,700 |
| Oct 20, 2026 | 1,426.00 | 1,437.00 | 1,371.00 | 1,379.00 | 1,379.00 | -1.22% | 856,100 |
| Oct 19, 2026 | 1,354.00 | 1,417.00 | 1,353.00 | 1,396.00 | 1,396.00 | -1.27% | 994,300 |
| Oct 16, 2026 | 1,369.00 | 1,447.00 | 1,369.00 | 1,414.00 | 1,414.00 | 5.60% | 1,602,400 |
| Oct 15, 2026 | 1,343.00 | 1,362.00 | 1,331.00 | 1,339.00 | 1,339.00 | -2.41% | 842,000 |
| Oct 14, 2026 | 1,393.00 | 1,407.00 | 1,348.00 | 1,372.00 | 1,372.00 | -2.70% | 1,205,400 |
| Oct 13, 2026 | 1,365.00 | 1,420.00 | 1,353.00 | 1,410.00 | 1,410.00 | 3.07% | 1,004,000 |
| Oct 9, 2026 | 1,329.00 | 1,381.00 | 1,326.00 | 1,368.00 | 1,368.00 | 3.32% | 780,800 |
| Oct 8, 2026 | 1,336.00 | 1,344.00 | 1,313.00 | 1,324.00 | 1,324.00 | -0.90% | 858,300 |
| Oct 7, 2026 | 1,402.00 | 1,411.00 | 1,330.00 | 1,336.00 | 1,336.00 | -4.71% | 1,488,500 |
| Oct 6, 2026 | 1,405.00 | 1,439.00 | 1,375.00 | 1,402.00 | 1,402.00 | 2.26% | 1,403,800 |
| Oct 5, 2026 | 1,407.00 | 1,413.00 | 1,359.00 | 1,371.00 | 1,371.00 | -2.35% | 1,275,500 |
| Oct 2, 2026 | 1,405.00 | 1,442.00 | 1,396.00 | 1,404.00 | 1,404.00 | -0.71% | 880,500 |
| Oct 1, 2026 | 1,410.00 | 1,431.00 | 1,402.00 | 1,414.00 | 1,414.00 | 1.29% | 769,000 |
| Sep 30, 2026 | 1,395.00 | 1,411.00 | 1,362.00 | 1,396.00 | 1,396.00 | 1.01% | 959,600 |
| Sep 29, 2026 | 1,397.00 | 1,406.00 | 1,358.00 | 1,382.00 | 1,382.00 | -1.78% | 1,216,200 |
| Sep 28, 2026 | 1,451.00 | 1,467.00 | 1,390.00 | 1,407.00 | 1,407.00 | -4.67% | 1,713,600 |
| 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 |