Appier Group, Inc.(4180) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,081	1,190	1,055	1,175	+102	+9.51%	5,889,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Oct 24, 2025	1,380	-0.22%	1,411	2,716,000	2,200	1,900,900	864.05
Oct 17, 2025	1,383	-5.47%	1,418	2,425,400	4,600	1,775,500	385.98
Oct 10, 2025	1,463	-0.07%	1,505	3,772,100	3,500	1,737,300	496.37
Oct 3, 2025	1,464	-3.11%	1,493	3,824,700	3,500	1,625,300	464.37
Sep 26, 2025	1,511	-11.07%	1,552	4,190,700	3,700	1,533,800	414.54
Sep 19, 2025	1,699	+2.72%	1,658	3,704,600	23,000	1,303,300	56.67
Sep 12, 2025	1,654	+8.03%	1,649	4,708,400	32,200	1,293,400	40.17
Sep 5, 2025	1,531	-0.97%	1,534	3,129,900	23,500	1,870,400	79.59
Aug 29, 2025	1,546	+3.41%	1,513	4,600,800	30,800	1,939,000	62.95
Aug 22, 2025	1,495	-2.99%	1,547	4,489,300	24,200	1,866,400	77.12
Aug 15, 2025	1,541	-4.29%	1,525	6,907,300	25,400	1,752,200	68.98
Aug 8, 2025	1,610	+1.64%	1,617	2,489,900	26,300	1,537,100	58.44
Aug 1, 2025	1,584	+2.59%	1,543	3,371,600	24,800	1,550,200	62.51
Jul 25, 2025	1,544	+0.85%	1,532	2,121,200	24,800	1,531,000	61.73
Jul 18, 2025	1,531	-0.52%	1,514	2,904,600	27,600	1,489,800	53.98