AppBank Inc. (TYO:6177)
Japan · Delayed Price · Currency is JPY 235.00
-29.00 (-10.98%)
Sep 10, 2025, 2:44 PM JST
AppBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 248.00 | 252.00 | 234.00 | 239.00 | - | -9.47% | 2,074,200 |
| Sep 9, 2025 | 256.00 | 270.00 | 245.00 | 264.00 | 264.00 | 3.13% | 5,640,900 |
| Sep 8, 2025 | 232.00 | 262.00 | 222.00 | 256.00 | 256.00 | 13.78% | 9,418,400 |
| Sep 5, 2025 | 221.00 | 229.00 | 215.00 | 225.00 | 225.00 | -0.44% | 3,136,300 |
| Sep 4, 2025 | 234.00 | 234.00 | 213.00 | 226.00 | 226.00 | -2.16% | 3,404,700 |
| Sep 3, 2025 | 249.00 | 255.00 | 229.00 | 231.00 | 231.00 | -9.41% | 7,007,700 |
| Sep 2, 2025 | 294.00 | 299.00 | 255.00 | 255.00 | 255.00 | -15.56% | 8,697,400 |
| Sep 1, 2025 | 370.00 | 436.00 | 290.00 | 302.00 | 302.00 | -16.57% | 47,123,900 |
| Aug 29, 2025 | 284.00 | 362.00 | 266.00 | 362.00 | 362.00 | 28.37% | 37,649,200 |
| Aug 28, 2025 | 318.00 | 355.00 | 264.00 | 282.00 | 282.00 | -17.54% | 31,475,200 |
| Aug 27, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -18.96% | 20,500 |
| Aug 26, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -19.16% | 154,700 |
| Aug 25, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 18.10% | 2,937,600 |
| Aug 22, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 22.10% | 397,100 |
| Aug 21, 2025 | 362.00 | 362.00 | 325.00 | 362.00 | 362.00 | 28.37% | 11,171,900 |
| Aug 20, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 39.60% | 421,300 |
| Aug 19, 2025 | 172.00 | 202.00 | 161.00 | 202.00 | 202.00 | 32.89% | 27,989,800 |
| Aug 18, 2025 | 104.00 | 152.00 | 103.00 | 152.00 | 152.00 | 49.02% | 31,416,400 |
| Aug 15, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -3.77% | 802,800 |
| Aug 14, 2025 | 106.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 720,600 |
| Aug 13, 2025 | 106.00 | 107.00 | 104.00 | 107.00 | 107.00 | - | 651,400 |
| Aug 12, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 317,300 |
| Aug 8, 2025 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 561,300 |
| Aug 7, 2025 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 763,900 |
| Aug 6, 2025 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | 194,400 |
| Aug 5, 2025 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 448,000 |
| Aug 4, 2025 | 104.00 | 108.00 | 103.00 | 106.00 | 106.00 | - | 524,100 |
| Aug 1, 2025 | 107.00 | 110.00 | 106.00 | 106.00 | 106.00 | -1.85% | 545,300 |
| Jul 31, 2025 | 107.00 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 712,700 |
| Jul 30, 2025 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | -1.83% | 545,800 |
| Jul 29, 2025 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -2.68% | 562,000 |
| Jul 28, 2025 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | 1.82% | 554,300 |
| Jul 25, 2025 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | 912,400 |
| Jul 24, 2025 | 109.00 | 113.00 | 107.00 | 113.00 | 113.00 | 4.63% | 853,000 |
| Jul 23, 2025 | 106.00 | 109.00 | 105.00 | 108.00 | 108.00 | 2.86% | 484,200 |
| Jul 22, 2025 | 106.00 | 109.00 | 104.00 | 105.00 | 105.00 | - | 518,300 |
| Jul 18, 2025 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | - | 613,000 |
| Jul 17, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 481,600 |
| Jul 16, 2025 | 106.00 | 107.00 | 103.00 | 106.00 | 106.00 | 0.95% | 801,200 |
| Jul 15, 2025 | 112.00 | 112.00 | 105.00 | 105.00 | 105.00 | -5.41% | 1,810,200 |
| Jul 14, 2025 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 1,067,300 |
| Jul 11, 2025 | 111.00 | 116.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,166,300 |
| Jul 10, 2025 | 119.00 | 120.00 | 110.00 | 110.00 | 110.00 | -4.35% | 2,301,400 |
| Jul 9, 2025 | 115.00 | 124.00 | 114.00 | 115.00 | 115.00 | 0.88% | 3,516,700 |
| Jul 8, 2025 | 112.00 | 114.00 | 108.00 | 114.00 | 114.00 | 2.70% | 1,571,000 |
| Jul 7, 2025 | 106.00 | 113.00 | 105.00 | 111.00 | 111.00 | 5.71% | 3,250,800 |
| Jul 4, 2025 | 106.00 | 114.00 | 104.00 | 105.00 | 105.00 | - | 4,888,800 |
| Jul 3, 2025 | 110.00 | 111.00 | 102.00 | 105.00 | 105.00 | -2.78% | 2,744,800 |
| Jul 2, 2025 | 112.00 | 116.00 | 105.00 | 108.00 | 108.00 | -4.42% | 3,402,600 |
| Jul 1, 2025 | 110.00 | 119.00 | 106.00 | 113.00 | 113.00 | 5.61% | 5,112,800 |