AppBank Inc. (TYO:6177)
Japan · Delayed Price · Currency is JPY 75.00
-1.00 (-1.32%)
Oct 28, 2026, 3:12 PM JST
AppBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | 125,300 |
| Oct 27, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 25,100 |
| Oct 26, 2026 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 2.74% | 91,200 |
| Oct 23, 2026 | 76.00 | 77.00 | 72.00 | 73.00 | 73.00 | -6.41% | 505,700 |
| Oct 22, 2026 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | -2.50% | 162,600 |
| Oct 21, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 61,300 |
| Oct 20, 2026 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | -4.76% | 83,600 |
| Oct 19, 2026 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 1.20% | 84,500 |
| Oct 16, 2026 | 80.00 | 83.00 | 79.00 | 83.00 | 83.00 | 1.22% | 289,200 |
| Oct 15, 2026 | 80.00 | 92.00 | 80.00 | 82.00 | 82.00 | 1.23% | 682,100 |
| Oct 14, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | - | 70,900 |
| Oct 13, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 50,500 |
| Oct 9, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 82,600 |
| Oct 8, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 266,600 |
| Oct 7, 2026 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 74,500 |
| Oct 6, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 46,800 |
| Oct 5, 2026 | 86.00 | 86.00 | 84.00 | 86.00 | 86.00 | - | 85,800 |
| Oct 2, 2026 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 252,800 |
| Oct 1, 2026 | 88.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 132,500 |
| Sep 30, 2026 | 85.00 | 91.00 | 85.00 | 87.00 | 87.00 | 2.35% | 364,800 |
| Sep 29, 2026 | 89.00 | 93.00 | 85.00 | 85.00 | 85.00 | - | 549,700 |
| Sep 28, 2026 | 86.00 | 91.00 | 84.00 | 85.00 | 85.00 | -1.16% | 570,600 |
| Sep 25, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 251,800 |
| Sep 24, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1.20% | 48,500 |
| Sep 18, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 73,800 |
| Sep 17, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 1.22% | 54,700 |
| Sep 16, 2026 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | -3.53% | 143,500 |
| Sep 15, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | 58,400 |
| Sep 14, 2026 | 86.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 103,900 |
| Sep 11, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 2.38% | 106,400 |
| Sep 10, 2026 | 84.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 116,100 |
| Sep 9, 2026 | 84.00 | 86.00 | 83.00 | 85.00 | 85.00 | -1.16% | 150,000 |
| Sep 8, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 208,000 |
| Sep 7, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 484,500 |
| Sep 4, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -4.49% | 512,100 |
| Sep 3, 2026 | 99.00 | 101.00 | 85.00 | 89.00 | 89.00 | 5.95% | 4,557,700 |
| Sep 2, 2026 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | -2.33% | 227,400 |
| Sep 1, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | 248,000 |
| Aug 31, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | -1.18% | 163,900 |
| Aug 28, 2026 | 85.00 | 89.00 | 85.00 | 85.00 | 85.00 | - | 224,300 |
| Aug 27, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 97,400 |
| Aug 26, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 108,100 |
| Aug 25, 2026 | 83.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 197,500 |
| Aug 24, 2026 | 83.00 | 84.00 | 81.00 | 84.00 | 84.00 | 1.20% | 190,400 |
| Aug 21, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.22% | 77,500 |
| Aug 20, 2026 | 79.00 | 82.00 | 78.00 | 82.00 | 82.00 | 5.13% | 52,400 |
| Aug 19, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 57,200 |
| Aug 18, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 28,000 |
| Aug 17, 2026 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 112,500 |
| Aug 14, 2026 | 80.00 | 80.00 | 76.00 | 80.00 | 80.00 | -2.44% | 260,900 |