Appier Group, Inc.(4180) Historical

52 Week High Sep 12, 2025

1,745 JPY

52 Week Low Feb 24, 2026

660 JPY

Yearly High Jan 16, 2026

1,163 JPY

Yearly Low Feb 24, 2026

660 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	881	889	864	886	-2	-0.23%	345,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	891	902	881	888	-4	-0.45%	830,100
Apr 27, 2026	909	910	886	892	-14	-1.55%	1,023,700
Apr 24, 2026	874	917	870	906	+3	+0.33%	1,262,800
Apr 23, 2026	956	956	888	903	-57	-5.94%	1,702,000
Apr 22, 2026	929	961	925	960	+38	+4.12%	1,450,200
Apr 21, 2026	946	952	912	922	-16	-1.71%	1,052,300
Apr 20, 2026	959	960	936	938	-28	-2.90%	873,100
Apr 17, 2026	940	977	938	966	+27	+2.88%	1,553,100
Apr 16, 2026	948	969	921	939	+44	+4.92%	3,450,300
Apr 15, 2026	876	900	874	895	+28	+3.23%	1,385,600
Apr 14, 2026	863	874	851	867	+34	+4.08%	1,202,400
Apr 13, 2026	840	852	822	833	-26	-3.03%	1,381,400
Apr 10, 2026	893	893	847	859	-49	-5.40%	3,261,400
Apr 9, 2026	904	914	889	908	-11	-1.20%	1,323,200
Apr 8, 2026	920	934	906	919	+32	+3.61%	2,166,200
Apr 7, 2026	871	912	862	887	+31	+3.62%	2,308,000
Apr 6, 2026	860	867	843	856	+39	+4.77%	1,492,100
Apr 3, 2026	827	832	814	817	+5	+0.62%	905,200
Apr 2, 2026	854	855	805	812	-43	-5.03%	1,583,300
Apr 1, 2026	808	857	800	855	+73	+9.34%	1,717,300