kabutan

Appier Group, Inc.(4180) Historical

4180
TSE Prime
Appier Group, Inc.
1,154
JPY
+43
(+3.87%)
Dec 15, 3:30 pm JST
7.44
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
1,166
Dec 15, 11:55 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 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
Mar 7, 2025 1,508 1,513 1,396 1,416 -68 -4.58% 4,326,300
Feb 28, 2025 1,685 1,700 1,480 1,484 -241 -13.97% 3,860,500
Feb 21, 2025 1,837 1,868 1,653 1,725 -82 -4.54% 7,511,000
Feb 14, 2025 1,658 1,875 1,645 1,807 +189 +11.68% 6,681,500
Feb 7, 2025 1,603 1,641 1,526 1,618 -3 -0.19% 4,731,200
Jan 31, 2025 1,496 1,814 1,455 1,621 +155 +10.57% 12,191,700
Jan 24, 2025 1,380 1,483 1,374 1,466 +68 +4.86% 3,038,000
Jan 17, 2025 1,450 1,456 1,377 1,398 -72 -4.90% 2,322,500
Jan 10, 2025 1,465 1,478 1,424 1,470 +10 +0.68% 2,873,800
Dec 30, 2024 1,470 1,488 1,455 1,460 -10 -0.68% 526,800
Dec 27, 2024 1,533 1,543 1,452 1,470 -52 -3.42% 4,699,500
Dec 20, 2024 1,396 1,522 1,370 1,522 +130 +9.34% 8,588,500
Dec 13, 2024 1,400 1,432 1,315 1,392 +8 +0.58% 5,419,200
Dec 6, 2024 1,423 1,442 1,355 1,384 -45 -3.15% 5,540,300
Nov 29, 2024 1,415 1,476 1,404 1,429 +12 +0.85% 3,856,200
Nov 22, 2024 1,518 1,576 1,410 1,417 -100 -6.59% 6,174,600
Nov 15, 2024 1,688 1,720 1,487 1,517 -176 -10.40% 6,333,700
Nov 8, 2024 1,610 1,734 1,588 1,693 +88 +5.48% 2,681,000
Nov 1, 2024 1,557 1,675 1,543 1,605 +62 +4.02% 3,022,400
Oct 25, 2024 1,733 1,794 1,539 1,543 -177 -10.29% 4,630,000