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
May 31, 2024 1,284 1,312 1,190 1,250 -41 -3.18% 5,077,000
May 24, 2024 1,339 1,376 1,241 1,291 -50 -3.73% 4,939,000
May 17, 2024 1,333 1,441 1,302 1,341 +8 +0.60% 9,139,300
May 10, 2024 1,363 1,422 1,327 1,333 -7 -0.52% 4,838,800
May 2, 2024 1,328 1,356 1,279 1,340 +28 +2.13% 2,868,200
Apr 26, 2024 1,358 1,411 1,289 1,312 0 0.00% 5,277,300
Apr 19, 2024 1,335 1,369 1,271 1,312 -48 -3.53% 6,299,800
Apr 12, 2024 1,476 1,481 1,343 1,360 -99 -6.79% 5,562,000
Apr 5, 2024 1,579 1,580 1,433 1,459 -107 -6.83% 4,556,400
Mar 29, 2024 1,674 1,678 1,545 1,566 -116 -6.90% 4,047,800
Mar 22, 2024 1,579 1,725 1,542 1,682 +159 +10.44% 5,160,800
Mar 15, 2024 1,630 1,660 1,477 1,523 -144 -8.64% 6,643,100
Mar 8, 2024 1,829 1,868 1,646 1,667 -169 -9.20% 8,035,800
Mar 1, 2024 1,803 1,955 1,788 1,836 +46 +2.57% 9,217,400
Feb 22, 2024 1,767 1,997 1,742 1,790 +58 +3.35% 10,235,900
Feb 16, 2024 1,848 2,036 1,731 1,732 -50 -2.81% 11,786,000
Feb 9, 2024 1,749 1,799 1,693 1,782 +63 +3.66% 4,212,200
Feb 2, 2024 1,806 1,831 1,680 1,719 -78 -4.34% 5,021,300
Jan 26, 2024 1,765 1,864 1,737 1,797 +85 +4.96% 4,314,300
Jan 19, 2024 1,849 1,855 1,662 1,712 -103 -5.67% 4,783,100