kabutan

Appier Group, Inc.(4180) Historical

4180
TSE Prime
Appier Group, Inc.
883
JPY
-5
(-0.56%)
Apr 30, 2:54 pm JST
5.49
USD
Apr 30, 1:54 am EDT
Result
PTS
outside of trading hours
883.1
Apr 30, 2:54 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 808 977 800 883 +101 +12.92% 32,573,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 819 885 681 782 -46 -5.56% 39,275,000
Feb, 2026 1,030 1,035 660 828 -210 -20.23% 50,353,900
Jan, 2026 1,086 1,163 1,017 1,038 -36 -3.35% 20,508,700
Dec, 2025 1,081 1,259 1,055 1,074 +1 +0.09% 33,073,100
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