kabutan

Appier Group, Inc.(4180) Historical

4180
TSE Prime
Appier Group, Inc.
1,176
JPY
+45
(+3.98%)
Dec 5, 2:15 pm JST
7.59
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
1,175.8
Dec 5, 2:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 14, 2025
1,875 JPY
52 Week Low Nov 19, 2025
991 JPY
Yearly High Feb 14, 2025
1,875 JPY
Yearly Low Nov 19, 2025
991 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,130 1,190 1,130 1,176 +45 +3.98% 1,343,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,106 1,131 1,099 1,131 +25 +2.26% 1,020,600
Dec 3, 2025 1,120 1,128 1,095 1,106 +2 +0.18% 1,179,800
Dec 2, 2025 1,098 1,117 1,087 1,104 +32 +2.99% 1,270,300
Dec 1, 2025 1,081 1,088 1,055 1,072 -1 -0.09% 1,082,300
Nov 28, 2025 1,121 1,121 1,068 1,073 -57 -5.04% 1,614,300
Nov 27, 2025 1,130 1,133 1,112 1,130 +14 +1.25% 834,100
Nov 26, 2025 1,139 1,144 1,102 1,116 -12 -1.06% 1,583,700
Nov 25, 2025 1,097 1,135 1,092 1,128 +41 +3.77% 1,435,000
Nov 21, 2025 1,042 1,088 1,040 1,087 +15 +1.40% 1,727,800
Nov 20, 2025 1,030 1,084 1,026 1,072 +70 +6.99% 2,049,500
Nov 19, 2025 1,003 1,024 991 1,002 -19 -1.86% 1,471,600
Nov 18, 2025 1,001 1,034 998 1,021 +4 +0.39% 2,332,000
Nov 17, 2025 1,068 1,068 1,003 1,017 -169 -14.25% 5,414,000
Nov 14, 2025 1,191 1,206 1,186 1,186 -24 -1.98% 1,226,200
Nov 13, 2025 1,240 1,243 1,195 1,210 -34 -2.73% 1,571,400
Nov 12, 2025 1,256 1,278 1,227 1,244 -6 -0.48% 1,197,700
Nov 11, 2025 1,220 1,266 1,217 1,250 +37 +3.05% 1,231,800
Nov 10, 2025 1,206 1,217 1,194 1,213 +27 +2.28% 1,023,500
Nov 7, 2025 1,168 1,223 1,163 1,186 +14 +1.19% 2,129,600
Nov 6, 2025 1,201 1,211 1,165 1,172 -33 -2.74% 1,804,100