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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	752	774	749	754	-13	-1.69%	1,602,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,081	1,190	1,055	1,165	+92	+8.57%	6,380,800
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