Appier Group, Inc.(4180) Historical

52 Week High Feb 14, 2025

1,875 JPY

52 Week Low Aug 5, 2024

928 JPY

Yearly High Feb 14, 2025

1,875 JPY

Yearly Low Apr 7, 2025

1,042 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	1,546	1,584	1,500	1,584	+40	+2.59%	3,804,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,563	1,594	1,531	1,539	-32	-2.04%	2,310,100
Jul 4, 2025	1,638	1,664	1,553	1,571	-31	-1.94%	3,587,900
Jun 27, 2025	1,556	1,647	1,540	1,602	+19	+1.20%	3,562,000
Jun 20, 2025	1,454	1,599	1,452	1,583	+122	+8.35%	4,096,900
Jun 13, 2025	1,483	1,590	1,441	1,461	-8	-0.54%	3,733,200
Jun 6, 2025	1,545	1,593	1,457	1,469	-79	-5.10%	3,537,100
May 30, 2025	1,372	1,596	1,362	1,548	+170	+12.34%	4,969,000
May 23, 2025	1,395	1,424	1,333	1,378	-47	-3.30%	3,637,600
May 16, 2025	1,333	1,469	1,318	1,425	+82	+6.11%	5,220,200
May 9, 2025	1,274	1,359	1,256	1,343	+64	+5.00%	2,129,200
May 2, 2025	1,317	1,333	1,235	1,279	-10	-0.78%	2,525,000
Apr 25, 2025	1,245	1,298	1,191	1,289	+45	+3.62%	2,704,600
Apr 18, 2025	1,245	1,278	1,186	1,244	0	0.00%	2,515,800
Apr 11, 2025	1,070	1,259	1,042	1,244	+25	+2.05%	5,769,700
Apr 4, 2025	1,375	1,383	1,184	1,219	-177	-12.68%	4,669,400
Mar 28, 2025	1,489	1,519	1,390	1,396	-63	-4.32%	3,214,600
Mar 21, 2025	1,527	1,549	1,459	1,459	-40	-2.67%	2,715,500
Mar 14, 2025	1,422	1,560	1,383	1,499	+83	+5.86%	4,725,600