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 17, 2025	1,117	1,154	1,078	1,092	-19	-1.71%	3,736,500

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