kabutan

Appier Group, Inc.(4180) Historical

4180
TSE Prime
Appier Group, Inc.
754
JPY
-13
(-1.69%)
Mar 13, 3:30 pm JST
4.73
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
754
Mar 13, 11:20 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 12, 2025
1,745 JPY
52 Week Low Feb 24, 2026
660 JPY
Yearly High Feb 14, 2025
1,875 JPY
Yearly Low Feb 24, 2026
660 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 752 774 749 754 -13 -1.69% 1,602,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 794 796 760 767 -42 -5.19% 2,021,600
Mar 11, 2026 859 866 807 809 -52 -6.04% 2,015,600
Mar 10, 2026 866 885 845 861 0 0.00% 1,938,000
Mar 9, 2026 792 861 788 861 +28 +3.36% 4,257,400
Mar 6, 2026 805 835 798 833 +33 +4.13% 1,937,300
Mar 5, 2026 800 823 798 800 +34 +4.44% 2,104,500
Mar 4, 2026 763 802 751 766 0 0.00% 2,471,100
Mar 3, 2026 807 808 766 766 -40 -4.96% 1,757,100
Mar 2, 2026 819 834 795 806 -22 -2.66% 2,052,400
Feb 27, 2026 821 841 809 828 +10 +1.22% 3,331,300
Feb 26, 2026 747 818 742 818 +96 +13.30% 4,584,400
Feb 25, 2026 704 742 700 722 +58 +8.73% 4,776,300
Feb 24, 2026 675 688 660 664 -36 -5.14% 3,835,900
Feb 20, 2026 735 738 698 700 -48 -6.42% 4,252,900
Feb 19, 2026 786 788 743 748 -38 -4.83% 3,622,300
Feb 18, 2026 787 793 775 786 -8 -1.01% 3,763,700
Feb 17, 2026 804 823 780 794 -9 -1.12% 3,636,400
Feb 16, 2026 850 850 803 803 -150 -15.74% 4,927,400
Feb 13, 2026 1,003 1,022 953 953 -50 -4.99% 1,676,000
Feb 12, 2026 1,015 1,026 1,003 1,003 -4 -0.40% 1,381,400