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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	909	910	864	886	-20	-2.21%	2,227,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	906	-6.21%	922	6,340,400	71,000	3,739,600	52.67
Apr 17, 2026	966	+12.46%	914	8,972,800	67,600	3,623,400	53.60
Apr 10, 2026	859	+5.14%	884	10,550,900	67,900	3,663,200	53.95
Apr 3, 2026	817	+5.83%	806	7,363,600	68,100	3,445,800	50.60
Mar 27, 2026	772	+7.67%	729	8,815,000	62,400	3,741,900	59.97
Mar 19, 2026	717	-4.91%	732	5,144,400	62,300	3,511,500	56.36
Mar 13, 2026	754	-9.48%	817	11,835,400	61,300	3,442,100	56.15
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