Appier Group, Inc.(4180) Historical

52 Week High Sep 12, 2025

1,745 JPY

52 Week Low Feb 24, 2026

660 JPY

Yearly High Feb 14, 2025

1,875 JPY

Yearly Low Feb 24, 2026

660 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	819	885	749	754	-74	-8.94%	23,760,600

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul, 2024	1,224	1,378	1,182	1,234	+26	+2.15%	26,251,700