4180 Appier Group, Inc. - Historical Price

About Information Provided on This Site

The information provided on our website 'Kabutan.com' is not intended to constitute investment solicitation or investment advisory services.
All investment decisions should be made at your own discretion and judgment.
The data on our website is provided by Tokyo Stock Exchange, Osaka Exchange, Nagoya Securities Exchange, JPX Market Innovation & Research, Japannext, and other sources.
Copyright of the Nikkei Stock Average belongs to Nikkei Inc. Stock price charts displayed on Kabutan.com are provided solely for the purpose of reviewing historical price movements of the securities.
These charts neither suggest nor guarantee future price movements of the securities and do not constitute recommendations to buy or sell.
In our financial results coverage, the term 'Surprise Results' identifies securities that demonstrate a significant degree of surprise in their earnings announcements.
This significance is quantitatively assessed based on multiple factors, including: the nature of the announcement (full-year or quarterly results); types of revisions (earnings or dividend forecasts); and numerical analysis comparing the announced results with both the company's previous forecasts and historical performance.
The 'Surprise Ranking' presents these results in order of their calculated surprise factor. Please note that neither these results nor rankings are intended to suggest or guarantee future performance of the listed securities, nor should they be construed as recommendations to buy or sell.

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 14, 2025	1,333	1,380	1,318	1,349	+6	+0.45%	1,795,100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 9, 2025	1,343	+5.00%	1,310	2,129,200	1,600	1,974,400	1,234.00
May 2, 2025	1,279	-0.78%	1,275	2,525,000	1,300	1,991,100	1,531.62
Apr 25, 2025	1,289	+3.62%	1,240	2,704,600	1,100	1,993,800	1,812.55
Apr 18, 2025	1,244	0.00%	1,233	2,515,800	1,000	1,903,900	1,903.90
Apr 11, 2025	1,244	+2.05%	1,136	5,769,700	1,000	1,774,200	1,774.20
Apr 4, 2025	1,219	-12.68%	1,293	4,669,400	2,700	1,868,200	691.93
Mar 28, 2025	1,396	-4.32%	1,442	3,214,600	10,700	2,091,900	195.50
Mar 21, 2025	1,459	-2.67%	1,500	2,715,500	13,500	1,914,600	141.82
Mar 14, 2025	1,499	+5.86%	1,477	4,725,600	12,100	1,882,900	155.61
Mar 7, 2025	1,416	-4.58%	1,442	4,326,300	13,000	1,888,700	145.28
Feb 28, 2025	1,484	-13.97%	1,572	3,860,500	14,900	1,780,700	119.51
Feb 21, 2025	1,725	-4.54%	1,729	7,511,000	17,200	1,710,900	99.47
Feb 14, 2025	1,807	+11.68%	1,768	6,681,500	34,300	1,910,700	55.71
Feb 7, 2025	1,618	-0.19%	1,568	4,731,200	15,400	2,082,200	135.21
Jan 31, 2025	1,621	+10.57%	1,674	12,191,700	23,400	1,846,600	78.91
Jan 24, 2025	1,466	+4.86%	1,421	3,038,000	9,700	2,299,000	237.01
Jan 17, 2025	1,398	-4.90%	1,422	2,322,500	8,700	2,233,800	256.76
Jan 10, 2025	1,470	+0.68%	1,447	2,873,800	10,100	2,259,300	223.69
Dec 30, 2024	1,460	-0.68%	1,466	526,800	ー	ー	ー
Dec 27, 2024	1,470	-3.42%	1,494	4,699,500	11,900	2,258,800	189.82

Appier Group, Inc.(4180) Historical

Latest Weekly Price

Weekly Margin Balance