kabutan

Appier Group, Inc.(4180) Historical

4180
TSE Prime
Appier Group, Inc.
1,164
JPY
+33
(+2.92%)
Dec 5, 2:49 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,081 1,190 1,055 1,164 +91 +8.48% 6,037,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,097 1,144 1,068 1,073 -14 -1.29% 5,467,100
Nov 21, 2025 1,068 1,088 991 1,087 -99 -8.35% 12,994,900
Nov 14, 2025 1,206 1,278 1,186 1,186 0 0.00% 6,250,600
Nov 7, 2025 1,280 1,284 1,163 1,186 -112 -8.63% 7,299,800
Oct 31, 2025 1,378 1,401 1,266 1,298 -82 -5.94% 4,943,400
Oct 24, 2025 1,405 1,448 1,370 1,380 -3 -0.22% 2,716,000
Oct 17, 2025 1,433 1,464 1,375 1,383 -80 -5.47% 2,425,400
Oct 10, 2025 1,510 1,554 1,451 1,463 -1 -0.07% 3,772,100
Oct 3, 2025 1,512 1,570 1,436 1,464 -47 -3.11% 3,824,700
Sep 26, 2025 1,699 1,705 1,492 1,511 -188 -11.07% 4,190,700
Sep 19, 2025 1,645 1,725 1,580 1,699 +45 +2.72% 3,704,600
Sep 12, 2025 1,565 1,745 1,560 1,654 +123 +8.03% 4,708,400
Sep 5, 2025 1,537 1,590 1,489 1,531 -15 -0.97% 3,129,900
Aug 29, 2025 1,500 1,573 1,465 1,546 +51 +3.41% 4,600,800
Aug 22, 2025 1,567 1,638 1,477 1,495 -46 -2.99% 4,489,300
Aug 15, 2025 1,593 1,610 1,474 1,541 -69 -4.29% 6,907,300
Aug 8, 2025 1,540 1,668 1,540 1,610 +26 +1.64% 2,489,900
Aug 1, 2025 1,546 1,584 1,500 1,584 +40 +2.59% 3,371,600
Jul 25, 2025 1,538 1,575 1,497 1,544 +13 +0.85% 2,121,200
Jul 18, 2025 1,517 1,592 1,473 1,531 -8 -0.52% 2,904,600