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
Oct 18, 2024	1,760	1,773	1,704	1,720	-44	-2.49%	2,501,900
Oct 11, 2024	1,695	1,779	1,692	1,764	+45	+2.62%	3,409,600
Oct 4, 2024	1,775	1,823	1,693	1,719	-117	-6.37%	4,081,200
Sep 27, 2024	1,754	1,848	1,750	1,836	+91	+5.21%	3,559,800
Sep 20, 2024	1,725	1,785	1,681	1,745	+58	+3.44%	4,133,400
Sep 13, 2024	1,561	1,760	1,557	1,687	+72	+4.46%	5,230,700
Sep 6, 2024	1,650	1,722	1,583	1,615	-27	-1.64%	4,996,600
Aug 30, 2024	1,658	1,696	1,610	1,642	+37	+2.31%	6,131,100
Aug 23, 2024	1,445	1,610	1,436	1,605	+176	+12.32%	7,433,400
Aug 16, 2024	1,210	1,581	1,210	1,429	+222	+18.39%	10,328,600
Aug 9, 2024	1,019	1,239	928	1,207	+115	+10.53%	10,092,200
Aug 2, 2024	1,265	1,279	1,075	1,092	-158	-12.64%	7,255,800
Jul 26, 2024	1,305	1,322	1,227	1,250	-50	-3.85%	4,915,400
Jul 19, 2024	1,340	1,378	1,281	1,300	0	0.00%	6,096,400
Jul 12, 2024	1,266	1,317	1,182	1,300	+46	+3.67%	7,091,200
Jul 5, 2024	1,224	1,276	1,188	1,254	+46	+3.81%	4,892,200
Jun 28, 2024	1,200	1,252	1,182	1,208	+28	+2.37%	4,970,100
Jun 21, 2024	1,291	1,296	1,165	1,180	-130	-9.92%	5,934,900
Jun 14, 2024	1,255	1,334	1,227	1,310	+50	+3.97%	5,263,700
Jun 7, 2024	1,267	1,329	1,245	1,260	+10	+0.80%	4,301,700