Appier Group, Inc.(4180) Historical

52 Week High Feb 14, 2025

1,875 JPY

52 Week Low Aug 5, 2024

928 JPY

Yearly High Feb 14, 2025

1,875 JPY

Yearly Low Apr 7, 2025

1,042 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	1,552	1,584	1,545	1,584	+33	+2.13%	866,200

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul, 2025	1,631	1,643	1,473	1,551	-80	-4.90%	13,058,400
Jun, 2025	1,545	1,664	1,441	1,631	+83	+5.36%	15,733,100
May, 2025	1,269	1,596	1,235	1,548	+290	+23.05%	17,146,200
Apr, 2025	1,343	1,356	1,042	1,258	-85	-6.33%	16,013,700
Mar, 2025	1,508	1,560	1,332	1,343	-141	-9.50%	15,962,600
Feb, 2025	1,603	1,875	1,480	1,484	-137	-8.45%	22,784,200
Jan, 2025	1,465	1,814	1,374	1,621	+161	+11.03%	20,426,000
Dec, 2024	1,423	1,543	1,315	1,460	+31	+2.17%	24,774,300
Nov, 2024	1,626	1,734	1,404	1,429	-237	-14.23%	19,501,800
Oct, 2024	1,801	1,805	1,539	1,666	-116	-6.51%	16,263,800
Sep, 2024	1,650	1,848	1,557	1,782	+140	+8.53%	18,845,500
Aug, 2024	1,230	1,696	928	1,642	+408	+33.06%	37,984,600
Jul, 2024	1,224	1,378	1,182	1,234	+26	+2.15%	26,251,700
Jun, 2024	1,267	1,334	1,165	1,208	-42	-3.36%	20,470,400
May, 2024	1,285	1,441	1,190	1,250	-76	-5.73%	25,532,300
Apr, 2024	1,579	1,580	1,271	1,326	-240	-15.33%	23,025,500
Mar, 2024	1,874	1,890	1,477	1,566	-308	-16.44%	25,373,300
Feb, 2024	1,706	2,036	1,680	1,874	+117	+6.66%	35,653,100
Jan, 2024	1,776	1,892	1,662	1,757	-93	-5.03%	18,031,500
Dec, 2023	1,630	1,868	1,440	1,850	+210	+12.80%	20,795,600