Appier Group, Inc.(4180) Historical

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 15, 2025	1,117	1,154	1,110	1,154	+43	+3.87%	2,823,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Sep 24, 2021	1,710	1,737	1,667	1,725	-74	-4.11%	611,700
Sep 17, 2021	1,800	1,832	1,692	1,799	-1	-0.06%	1,374,100
Sep 10, 2021	1,931	1,959	1,792	1,800	-143	-7.36%	1,607,800
Sep 3, 2021	1,750	1,972	1,732	1,943	+243	+14.29%	2,442,200
Aug 27, 2021	1,790	1,881	1,685	1,700	-72	-4.06%	2,509,200
Aug 20, 2021	1,689	1,783	1,542	1,772	+122	+7.39%	1,852,200
Aug 13, 2021	1,559	1,677	1,458	1,650	+81	+5.16%	2,276,500
Aug 6, 2021	1,385	1,598	1,265	1,569	+189	+13.70%	3,095,900
Jul 30, 2021	1,500	1,517	1,331	1,380	-103	-6.95%	1,270,800
Jul 21, 2021	1,530	1,549	1,475	1,483	-53	-3.45%	405,400
Jul 16, 2021	1,549	1,585	1,504	1,536	+16	+1.05%	508,100
Jul 9, 2021	1,535	1,638	1,487	1,520	-19	-1.23%	1,119,900
Jul 2, 2021	1,610	1,657	1,515	1,539	-67	-4.17%	1,095,600
Jun 25, 2021	1,590	1,698	1,581	1,606	-14	-0.86%	1,224,600
Jun 18, 2021	1,681	1,810	1,598	1,620	-39	-2.35%	2,621,200
Jun 11, 2021	1,545	1,659	1,545	1,659	+135	+8.86%	1,607,400
Jun 4, 2021	1,743	1,759	1,518	1,524	-242	-13.70%	2,056,100
May 28, 2021	1,686	1,880	1,600	1,766	+85	+5.06%	4,614,700
May 21, 2021	1,456	1,755	1,336	1,681	+222	+15.22%	7,329,500
May 14, 2021	1,944	1,975	1,409	1,459	-462	-24.05%	6,268,500