Appier Group, Inc.(4180) Historical

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 Weekly Price

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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	754	-9.48%	817	11,835,400	ー	ー	ー
Mar 6, 2026	833	+0.60%	799	10,322,400	61,000	3,345,900	54.85
Feb 27, 2026	828	+18.29%	750	16,527,900	67,700	3,617,600	53.44
Feb 20, 2026	700	-26.55%	771	20,202,700	66,000	4,239,000	64.23
Feb 13, 2026	953	+1.93%	985	5,621,300	69,600	3,718,000	53.42
Feb 6, 2026	935	-9.92%	979	8,002,000	63,200	3,819,900	60.44
Jan 30, 2026	1,038	-5.03%	1,046	4,711,900	60,400	3,659,500	60.59
Jan 23, 2026	1,093	-4.29%	1,094	5,125,200	60,800	3,409,000	56.07
Jan 16, 2026	1,142	+4.20%	1,117	4,624,700	65,600	3,232,800	49.28
Jan 9, 2026	1,096	+2.05%	1,093	6,046,900	61,500	3,319,600	53.98
Dec 30, 2025	1,074	-3.16%	1,090	2,268,100	ー	ー	ー
Dec 26, 2025	1,109	+2.78%	1,093	6,189,900	61,400	3,484,000	56.74
Dec 19, 2025	1,079	-2.88%	1,095	8,474,200	60,500	3,439,200	56.85
Dec 12, 2025	1,111	-4.64%	1,179	9,760,100	33,400	3,299,300	98.78
Dec 5, 2025	1,165	+8.57%	1,120	6,380,800	4,900	3,362,000	686.12
Nov 28, 2025	1,073	-1.29%	1,108	5,467,100	5,800	3,397,200	585.72
Nov 21, 2025	1,087	-8.35%	1,034	12,994,900	2,800	3,257,700	1,163.46
Nov 14, 2025	1,186	0.00%	1,220	6,250,600	3,100	2,920,100	941.97
Nov 7, 2025	1,186	-8.63%	1,206	7,299,800	2,400	2,627,900	1,094.96
Oct 31, 2025	1,298	-5.94%	1,318	4,943,400	2,400	2,133,800	889.08