AppBank Inc. (TYO:6177)
Japan · Delayed Price · Currency is JPY 107.00
-4.00 (-3.60%)
Apr 2, 2026, 3:30 PM JST
AppBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 4.72% | 164,100 |
| Mar 31, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 156,000 |
| Mar 30, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | -3.57% | 313,200 |
| Mar 27, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 82,300 |
| Mar 26, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -3.51% | 187,600 |
| Mar 25, 2026 | 109.00 | 114.00 | 108.00 | 114.00 | 114.00 | 4.59% | 207,900 |
| Mar 24, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4.81% | 197,500 |
| Mar 23, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -5.45% | 306,400 |
| Mar 19, 2026 | 112.00 | 115.00 | 109.00 | 110.00 | 110.00 | -4.35% | 394,500 |
| Mar 18, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 201,800 |
| Mar 17, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 341,900 |
| Mar 16, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 281,400 |
| Mar 13, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 107,800 |
| Mar 12, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 170,800 |
| Mar 11, 2026 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 430,000 |
| Mar 10, 2026 | 113.00 | 115.00 | 109.00 | 115.00 | 115.00 | 4.55% | 295,900 |
| Mar 9, 2026 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | -5.17% | 498,000 |
| Mar 6, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 253,300 |
| Mar 5, 2026 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 5.56% | 488,600 |
| Mar 4, 2026 | 108.00 | 114.00 | 107.00 | 108.00 | 108.00 | -6.09% | 904,400 |
| Mar 3, 2026 | 123.00 | 124.00 | 113.00 | 115.00 | 115.00 | -6.50% | 1,348,300 |
| Mar 2, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -4.65% | 577,700 |
| Feb 27, 2026 | 126.00 | 129.00 | 124.00 | 129.00 | 129.00 | 0.78% | 460,500 |
| Feb 26, 2026 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1.59% | 463,800 |
| Feb 25, 2026 | 127.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1.61% | 390,000 |
| Feb 24, 2026 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | -2.36% | 488,200 |
| Feb 20, 2026 | 139.00 | 141.00 | 127.00 | 127.00 | 127.00 | -7.97% | 1,231,300 |
| Feb 19, 2026 | 135.00 | 141.00 | 132.00 | 138.00 | 138.00 | 2.22% | 807,100 |
| Feb 18, 2026 | 133.00 | 135.00 | 129.00 | 135.00 | 135.00 | 1.50% | 556,900 |
| Feb 17, 2026 | 132.00 | 135.00 | 130.00 | 133.00 | 133.00 | 2.31% | 865,800 |
| Feb 16, 2026 | 123.00 | 130.00 | 122.00 | 130.00 | 130.00 | 8.33% | 871,500 |
| Feb 13, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -6.25% | 781,700 |
| Feb 12, 2026 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | -3.03% | 771,900 |
| Feb 10, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 547,900 |
| Feb 9, 2026 | 129.00 | 131.00 | 126.00 | 131.00 | 131.00 | 1.55% | 347,400 |
| Feb 6, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -2.27% | 573,000 |
| Feb 5, 2026 | 129.00 | 135.00 | 129.00 | 132.00 | 132.00 | 0.76% | 629,100 |
| Feb 4, 2026 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 720,200 |
| Feb 3, 2026 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | - | 937,400 |
| Feb 2, 2026 | 137.00 | 137.00 | 129.00 | 129.00 | 129.00 | -6.52% | 1,816,200 |
| Jan 30, 2026 | 148.00 | 149.00 | 134.00 | 138.00 | 138.00 | -5.48% | 5,151,200 |
| Jan 29, 2026 | 144.00 | 155.00 | 138.00 | 146.00 | 146.00 | 5.04% | 4,380,700 |
| Jan 28, 2026 | 137.00 | 141.00 | 131.00 | 139.00 | 139.00 | 2.21% | 1,032,300 |
| Jan 27, 2026 | 132.00 | 141.00 | 131.00 | 136.00 | 136.00 | 4.62% | 966,600 |
| Jan 26, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 217,200 |
| Jan 23, 2026 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 3.91% | 439,800 |
| Jan 22, 2026 | 133.00 | 134.00 | 128.00 | 128.00 | 128.00 | -3.03% | 299,700 |
| Jan 21, 2026 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | -2.22% | 492,300 |
| Jan 20, 2026 | 131.00 | 140.00 | 128.00 | 135.00 | 135.00 | 3.85% | 888,000 |
| Jan 19, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 341,000 |