AppBank Inc. (TYO:6177)
Japan · Delayed Price · Currency is JPY 109.00
+1.00 (0.93%)
May 13, 2026, 3:30 PM JST
AppBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 93,400 |
| May 11, 2026 | 111.00 | 113.00 | 108.00 | 108.00 | 108.00 | -4.42% | 333,900 |
| May 8, 2026 | 109.00 | 118.00 | 108.00 | 113.00 | 113.00 | 0.89% | 881,300 |
| May 7, 2026 | 107.00 | 131.00 | 106.00 | 112.00 | 112.00 | 4.67% | 2,749,000 |
| May 1, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 55,600 |
| Apr 30, 2026 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 353,900 |
| Apr 28, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 77,100 |
| Apr 27, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 79,100 |
| Apr 24, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 72,900 |
| Apr 23, 2026 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | -5.13% | 642,200 |
| Apr 22, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 187,700 |
| Apr 21, 2026 | 115.00 | 120.00 | 113.00 | 117.00 | 117.00 | 2.63% | 451,400 |
| Apr 20, 2026 | 111.00 | 117.00 | 110.00 | 114.00 | 114.00 | 2.70% | 490,200 |
| Apr 17, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 148,300 |
| Apr 16, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 257,100 |
| Apr 15, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 84,400 |
| Apr 14, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 134,500 |
| Apr 13, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | -0.91% | 61,900 |
| Apr 10, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 91,900 |
| Apr 9, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -4.35% | 228,400 |
| Apr 8, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 6.48% | 436,000 |
| Apr 7, 2026 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 166,900 |
| Apr 6, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 234,500 |
| Apr 3, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 113,700 |
| Apr 2, 2026 | 112.00 | 114.00 | 107.00 | 107.00 | 107.00 | -3.60% | 350,800 |
| 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 |