kabutan

Appier Group, Inc.(4180) Historical

4180
TSE Prime
Appier Group, Inc.
886
JPY
-2
(-0.23%)
Apr 30, 12:45 pm JST
5.52
USD
Apr 29, 11:45 pm EDT
Result
PTS
outside of trading hours
886.1
Apr 30, 12:45 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 909 910 864 886 -20 -2.21% 2,234,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 959 961 870 906 -60 -6.21% 6,340,400
Apr 17, 2026 840 977 822 966 +107 +12.46% 8,972,800
Apr 10, 2026 860 934 843 859 +42 +5.14% 10,550,900
Apr 3, 2026 747 857 738 817 +45 +5.83% 7,363,600
Mar 27, 2026 703 782 681 772 +55 +7.67% 8,815,000
Mar 19, 2026 750 760 712 717 -37 -4.91% 5,144,400
Mar 13, 2026 792 885 749 754 -79 -9.48% 11,835,400
Mar 6, 2026 819 835 751 833 +5 +0.60% 10,322,400
Feb 27, 2026 675 841 660 828 +128 +18.29% 16,527,900
Feb 20, 2026 850 850 698 700 -253 -26.55% 20,202,700
Feb 13, 2026 960 1,026 948 953 +18 +1.93% 5,621,300
Feb 6, 2026 1,030 1,035 931 935 -103 -9.92% 8,002,000
Jan 30, 2026 1,088 1,089 1,017 1,038 -55 -5.03% 4,711,900
Jan 23, 2026 1,112 1,122 1,066 1,093 -49 -4.29% 5,125,200
Jan 16, 2026 1,107 1,163 1,082 1,142 +46 +4.20% 4,624,700
Jan 9, 2026 1,086 1,129 1,038 1,096 +22 +2.05% 6,046,900
Dec 30, 2025 1,108 1,120 1,068 1,074 -35 -3.16% 2,268,100
Dec 26, 2025 1,101 1,137 1,058 1,109 +30 +2.78% 6,189,900
Dec 19, 2025 1,117 1,154 1,064 1,079 -32 -2.88% 8,474,200
Dec 12, 2025 1,147 1,259 1,107 1,111 -54 -4.64% 9,760,100