kabutan

Yappli,Inc.(4168) Historical

4168
TSE Growth
Yappli,Inc.
892
JPY
-28
(-3.04%)
Dec 5, 3:18 pm JST
5.76
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
892.1
Dec 5, 3:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 18, 2025
1,282 JPY
52 Week Low Apr 7, 2025
585 JPY
Yearly High Aug 18, 2025
1,282 JPY
Yearly Low Apr 7, 2025
585 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 955 959 891 892 -57 -6.01% 770,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 998 1,000 936 949 -34 -3.46% 731,600
Nov 21, 2025 1,017 1,024 930 983 -50 -4.84% 1,070,800
Nov 14, 2025 932 1,073 930 1,033 +112 +12.16% 1,667,200
Nov 7, 2025 976 976 905 921 -51 -5.25% 738,200
Oct 31, 2025 1,010 1,024 940 972 -30 -2.99% 794,600
Oct 24, 2025 989 1,055 982 1,002 +34 +3.51% 919,200
Oct 17, 2025 975 1,018 947 968 -35 -3.49% 706,900
Oct 10, 2025 1,024 1,024 973 1,003 +11 +1.11% 578,700
Oct 3, 2025 1,017 1,017 955 992 -27 -2.65% 630,900
Sep 26, 2025 1,080 1,086 980 1,019 -48 -4.50% 802,900
Sep 19, 2025 1,087 1,094 1,020 1,067 -39 -3.53% 968,900
Sep 12, 2025 1,114 1,157 1,095 1,106 +7 +0.64% 1,273,900
Sep 5, 2025 1,054 1,107 1,002 1,099 +31 +2.90% 1,229,600
Aug 29, 2025 1,190 1,212 1,046 1,068 -101 -8.64% 1,481,600
Aug 22, 2025 1,158 1,282 1,130 1,169 +71 +6.47% 3,568,300
Aug 15, 2025 955 1,130 941 1,098 +142 +14.85% 2,982,500
Aug 8, 2025 890 969 890 956 +39 +4.25% 1,232,500
Aug 1, 2025 895 920 861 917 +35 +3.97% 987,300
Jul 25, 2025 820 917 817 882 +91 +11.50% 1,775,000
Jul 18, 2025 806 811 770 791 -24 -2.94% 417,600