kabutan

Appier Group, Inc.(4180) Historical

4180
TSE Prime
Appier Group, Inc.
1,087
JPY
-22
(-1.98%)
Dec 18, 11:30 am JST
6.98
USD
Dec 17, 9:30 pm EST
Result
PTS
outside of trading hours
1,088.9
Dec 18, 11:29 am 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 18, 2025 1,117 1,154 1,064 1,087 -24 -2.16% 5,037,900

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