AppBank Inc. (TYO:6177)
Japan · Delayed Price · Currency is JPY 81.00
0.00 (0.00%)
Aug 5, 2026, 1:37 PM JST
AppBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | - | - | 67,400 |
| Aug 4, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 114,600 |
| Aug 3, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 68,900 |
| Jul 31, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.30% | 140,400 |
| Jul 30, 2026 | 75.00 | 79.00 | 75.00 | 77.00 | 77.00 | -1.28% | 176,500 |
| Jul 29, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | -1.27% | 161,100 |
| Jul 28, 2026 | 82.00 | 91.00 | 77.00 | 79.00 | 79.00 | -1.25% | 1,194,000 |
| Jul 27, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -3.61% | 222,200 |
| Jul 24, 2026 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | -2.35% | 66,600 |
| Jul 23, 2026 | 81.00 | 85.00 | 81.00 | 85.00 | 85.00 | 3.66% | 37,000 |
| Jul 22, 2026 | 83.00 | 84.00 | 82.00 | 82.00 | 82.00 | -3.53% | 38,900 |
| Jul 21, 2026 | 80.00 | 86.00 | 80.00 | 85.00 | 85.00 | 4.94% | 88,500 |
| Jul 17, 2026 | 86.00 | 86.00 | 80.00 | 81.00 | 81.00 | -5.81% | 128,300 |
| Jul 16, 2026 | 86.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 133,500 |
| Jul 15, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | 78,500 |
| Jul 14, 2026 | 83.00 | 87.00 | 83.00 | 87.00 | 87.00 | 2.35% | 86,000 |
| Jul 13, 2026 | 87.00 | 88.00 | 84.00 | 85.00 | 85.00 | -2.30% | 134,700 |
| Jul 10, 2026 | 86.00 | 87.00 | 84.00 | 87.00 | 87.00 | 2.35% | 110,500 |
| Jul 9, 2026 | 84.00 | 86.00 | 82.00 | 85.00 | 85.00 | 1.19% | 99,700 |
| Jul 8, 2026 | 81.00 | 85.00 | 80.00 | 84.00 | 84.00 | 1.20% | 111,400 |
| Jul 7, 2026 | 85.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 121,300 |
| Jul 6, 2026 | 80.00 | 85.00 | 80.00 | 85.00 | 85.00 | 3.66% | 162,900 |
| Jul 3, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 3.80% | 67,700 |
| Jul 2, 2026 | 79.00 | 83.00 | 78.00 | 79.00 | 79.00 | 1.28% | 266,500 |
| Jul 1, 2026 | 79.00 | 81.00 | 77.00 | 78.00 | 78.00 | -1.27% | 81,500 |
| Jun 30, 2026 | 77.00 | 79.00 | 75.00 | 79.00 | 79.00 | 1.28% | 58,300 |
| Jun 29, 2026 | 75.00 | 78.00 | 75.00 | 78.00 | 78.00 | 4.00% | 106,400 |
| Jun 26, 2026 | 73.00 | 75.00 | 72.00 | 75.00 | 75.00 | 4.17% | 67,200 |
| Jun 25, 2026 | 73.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.70% | 193,800 |
| Jun 24, 2026 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -3.90% | 122,600 |
| Jun 23, 2026 | 76.00 | 77.00 | 74.00 | 77.00 | 77.00 | 1.32% | 206,900 |
| Jun 22, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 160,400 |
| Jun 19, 2026 | 85.00 | 85.00 | 76.00 | 76.00 | 76.00 | -9.52% | 544,900 |
| Jun 18, 2026 | 81.00 | 90.00 | 78.00 | 84.00 | 84.00 | 5.00% | 1,213,400 |
| Jun 17, 2026 | 76.00 | 80.00 | 76.00 | 80.00 | 80.00 | 2.56% | 98,900 |
| Jun 16, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | -1.27% | 73,800 |
| Jun 15, 2026 | 76.00 | 81.00 | 76.00 | 79.00 | 79.00 | 3.95% | 108,900 |
| Jun 12, 2026 | 81.00 | 81.00 | 76.00 | 76.00 | 76.00 | -3.80% | 140,800 |
| Jun 11, 2026 | 73.00 | 86.00 | 73.00 | 79.00 | 79.00 | 2.60% | 877,500 |
| Jun 10, 2026 | 78.00 | 78.00 | 75.00 | 77.00 | 77.00 | -1.28% | 204,000 |
| Jun 9, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 198,800 |
| Jun 8, 2026 | 81.00 | 82.00 | 79.00 | 79.00 | 79.00 | -4.82% | 100,200 |
| Jun 5, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 5.06% | 120,300 |
| Jun 4, 2026 | 84.00 | 84.00 | 79.00 | 79.00 | 79.00 | -5.95% | 236,100 |
| Jun 3, 2026 | 83.00 | 85.00 | 81.00 | 84.00 | 84.00 | 2.44% | 126,600 |
| Jun 2, 2026 | 88.00 | 88.00 | 78.00 | 82.00 | 82.00 | -7.87% | 820,300 |
| Jun 1, 2026 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 106,400 |
| May 29, 2026 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | 225,400 |
| May 28, 2026 | 88.00 | 91.00 | 88.00 | 90.00 | 90.00 | 1.12% | 337,600 |
| May 27, 2026 | 91.00 | 94.00 | 89.00 | 89.00 | 89.00 | -2.20% | 346,100 |