kabutan

Appier Group, Inc.(4180) Historical

4180
TSE Prime
Appier Group, Inc.
1,163
JPY
+32
(+2.83%)
Dec 5, 2:50 pm JST
7.52
USD
Dec 5, 12:50 am EST
Result
PTS
outside of trading hours
1,164
Dec 5, 2:49 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,081 1,190 1,055 1,163 +90 +8.39% 6,038,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,280 1,284 991 1,073 -225 -17.33% 32,012,400
Oct, 2025 1,535 1,554 1,266 1,298 -252 -16.26% 16,148,200
Sep, 2025 1,537 1,745 1,489 1,550 +4 +0.26% 17,267,000
Aug, 2025 1,552 1,668 1,465 1,546 -5 -0.32% 18,920,400
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