AppBank Inc. (TYO:6177)
Japan · Delayed Price · Currency is JPY 84.00
-2.00 (-2.33%)
Sep 14, 2026, 3:30 PM JST
AppBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 101,400 |
| Aug 12, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 40,300 |
| Aug 10, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 30,100 |
| Aug 7, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 44,900 |
| Aug 6, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 46,600 |
| Aug 5, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 70,600 |
| 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 |