Yappli, Inc. (TYO:4168)
Japan
· Delayed Price · Currency is JPY 744.00
+32.00 (4.49%)
Mar 10, 2026, 3:30 PM JST
Yappli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 715.00 | 723.00 | 695.00 | 712.00 | 712.00 | -3.91% | 290,200 |
| Mar 6, 2026 | 729.00 | 753.00 | 717.00 | 741.00 | 741.00 | 2.35% | 293,600 |
| Mar 5, 2026 | 716.00 | 735.00 | 716.00 | 724.00 | 724.00 | 3.28% | 167,500 |
| Mar 4, 2026 | 700.00 | 722.00 | 686.00 | 701.00 | 701.00 | -0.57% | 174,000 |
| Mar 3, 2026 | 738.00 | 738.00 | 705.00 | 705.00 | 705.00 | -3.56% | 113,200 |
| Mar 2, 2026 | 740.00 | 743.00 | 723.00 | 731.00 | 731.00 | -3.18% | 109,300 |
| Feb 27, 2026 | 742.00 | 770.00 | 742.00 | 755.00 | 755.00 | 2.86% | 183,800 |
| Feb 26, 2026 | 702.00 | 737.00 | 702.00 | 734.00 | 734.00 | 5.16% | 153,200 |
| Feb 25, 2026 | 680.00 | 705.00 | 680.00 | 698.00 | 698.00 | 3.41% | 217,400 |
| Feb 24, 2026 | 717.00 | 718.00 | 672.00 | 675.00 | 675.00 | -6.38% | 371,600 |
| Feb 20, 2026 | 736.00 | 737.00 | 710.00 | 721.00 | 721.00 | -3.22% | 148,300 |
| Feb 19, 2026 | 738.00 | 752.00 | 726.00 | 745.00 | 745.00 | 2.05% | 117,900 |
| Feb 18, 2026 | 741.00 | 742.00 | 720.00 | 730.00 | 730.00 | -2.01% | 166,600 |
| Feb 17, 2026 | 727.00 | 751.00 | 715.00 | 745.00 | 745.00 | 2.62% | 224,800 |
| Feb 16, 2026 | 720.00 | 732.00 | 686.00 | 726.00 | 726.00 | -6.68% | 898,900 |
| Feb 13, 2026 | 832.00 | 835.00 | 778.00 | 778.00 | 778.00 | -8.15% | 489,200 |
| Feb 12, 2026 | 847.00 | 856.00 | 837.00 | 847.00 | 847.00 | 1.19% | 176,300 |
| Feb 10, 2026 | 816.00 | 838.00 | 816.00 | 837.00 | 837.00 | 2.70% | 132,100 |
| Feb 9, 2026 | 819.00 | 820.00 | 807.00 | 815.00 | 815.00 | 0.12% | 109,600 |
| Feb 6, 2026 | 822.00 | 830.00 | 806.00 | 814.00 | 814.00 | -1.33% | 198,100 |
| Feb 5, 2026 | 810.00 | 830.00 | 807.00 | 825.00 | 825.00 | 2.10% | 221,800 |
| Feb 4, 2026 | 819.00 | 820.00 | 802.00 | 808.00 | 808.00 | -1.70% | 231,000 |
| Feb 3, 2026 | 825.00 | 831.00 | 817.00 | 822.00 | 822.00 | 0.74% | 90,500 |
| Feb 2, 2026 | 822.00 | 847.00 | 815.00 | 816.00 | 816.00 | -0.37% | 183,400 |
| Jan 30, 2026 | 817.00 | 831.00 | 813.00 | 819.00 | 819.00 | 0.12% | 103,900 |
| Jan 29, 2026 | 812.00 | 822.00 | 805.00 | 818.00 | 818.00 | 0.74% | 72,700 |
| Jan 28, 2026 | 810.00 | 817.00 | 801.00 | 812.00 | 812.00 | -0.73% | 75,500 |
| Jan 27, 2026 | 811.00 | 820.00 | 801.00 | 818.00 | 818.00 | 0.99% | 76,400 |
| Jan 26, 2026 | 822.00 | 827.00 | 810.00 | 810.00 | 810.00 | -3.11% | 135,200 |
| Jan 23, 2026 | 824.00 | 843.00 | 820.00 | 836.00 | 836.00 | 2.45% | 132,900 |
| Jan 22, 2026 | 813.00 | 821.00 | 809.00 | 816.00 | 816.00 | 0.37% | 113,500 |
| Jan 21, 2026 | 807.00 | 818.00 | 794.00 | 813.00 | 813.00 | -1.09% | 174,600 |
| Jan 20, 2026 | 842.00 | 846.00 | 821.00 | 822.00 | 822.00 | -2.84% | 155,000 |
| Jan 19, 2026 | 859.00 | 859.00 | 836.00 | 846.00 | 846.00 | -1.28% | 92,800 |
| Jan 16, 2026 | 849.00 | 863.00 | 842.00 | 857.00 | 857.00 | 1.30% | 98,200 |
| Jan 15, 2026 | 820.00 | 849.00 | 814.00 | 846.00 | 846.00 | 3.05% | 138,500 |
| Jan 14, 2026 | 826.00 | 840.00 | 820.00 | 821.00 | 821.00 | -1.56% | 109,200 |
| Jan 13, 2026 | 847.00 | 847.00 | 821.00 | 834.00 | 834.00 | -1.53% | 139,800 |
| Jan 9, 2026 | 842.00 | 849.00 | 837.00 | 847.00 | 847.00 | 1.19% | 101,500 |
| Jan 8, 2026 | 823.00 | 844.00 | 818.00 | 837.00 | 837.00 | 2.32% | 144,200 |
| Jan 7, 2026 | 810.00 | 824.00 | 804.00 | 818.00 | 818.00 | 0.37% | 121,300 |
| Jan 6, 2026 | 811.00 | 828.00 | 811.00 | 815.00 | 815.00 | 0.62% | 127,300 |
| Jan 5, 2026 | 835.00 | 835.00 | 804.00 | 810.00 | 810.00 | -3.46% | 224,600 |
| Dec 30, 2025 | 844.00 | 851.00 | 837.00 | 839.00 | 839.00 | -0.24% | 85,900 |
| Dec 29, 2025 | 846.00 | 848.00 | 835.00 | 841.00 | 841.00 | -0.59% | 126,700 |
| Dec 26, 2025 | 846.00 | 851.00 | 840.00 | 846.00 | 839.00 | - | 167,700 |
| Dec 25, 2025 | 841.00 | 853.00 | 835.00 | 846.00 | 839.00 | 0.83% | 150,900 |
| Dec 24, 2025 | 852.00 | 854.00 | 836.00 | 839.00 | 832.06 | -2.78% | 166,800 |
| Dec 23, 2025 | 837.00 | 870.00 | 837.00 | 863.00 | 855.86 | 3.85% | 183,200 |
| Dec 22, 2025 | 849.00 | 851.00 | 827.00 | 831.00 | 824.12 | -1.54% | 184,900 |
| Dec 19, 2025 | 833.00 | 850.00 | 832.00 | 844.00 | 837.02 | -0.24% | 136,700 |
| Dec 18, 2025 | 831.00 | 855.00 | 830.00 | 846.00 | 839.00 | 1.44% | 125,700 |
| Dec 17, 2025 | 848.00 | 850.00 | 823.00 | 834.00 | 827.10 | -2.00% | 167,200 |
| Dec 16, 2025 | 868.00 | 869.00 | 851.00 | 851.00 | 843.96 | -2.18% | 108,900 |
| Dec 15, 2025 | 841.00 | 891.00 | 839.00 | 870.00 | 862.80 | 3.45% | 268,100 |
| Dec 12, 2025 | 834.00 | 845.00 | 831.00 | 841.00 | 834.04 | 0.96% | 123,300 |
| Dec 11, 2025 | 856.00 | 858.00 | 831.00 | 833.00 | 826.11 | -2.69% | 184,300 |
| Dec 10, 2025 | 855.00 | 869.00 | 848.00 | 856.00 | 848.92 | -0.47% | 188,900 |
| Dec 9, 2025 | 892.00 | 894.00 | 857.00 | 860.00 | 852.88 | -4.12% | 246,200 |
| Dec 8, 2025 | 880.00 | 900.00 | 870.00 | 897.00 | 889.58 | 0.79% | 206,400 |
| Dec 5, 2025 | 914.00 | 922.00 | 890.00 | 890.00 | 882.64 | -3.26% | 232,800 |
| Dec 4, 2025 | 906.00 | 921.00 | 903.00 | 920.00 | 912.39 | 1.32% | 92,200 |
| Dec 3, 2025 | 929.00 | 937.00 | 908.00 | 908.00 | 900.49 | -1.30% | 158,100 |
| Dec 2, 2025 | 936.00 | 942.00 | 920.00 | 920.00 | 912.39 | -2.34% | 124,300 |
| Dec 1, 2025 | 955.00 | 959.00 | 924.00 | 942.00 | 934.21 | -0.74% | 172,900 |
| Nov 28, 2025 | 944.00 | 956.00 | 939.00 | 949.00 | 941.15 | 0.32% | 184,100 |
| Nov 27, 2025 | 972.00 | 972.00 | 936.00 | 946.00 | 938.17 | -3.76% | 290,900 |
| Nov 26, 2025 | 972.00 | 997.00 | 962.00 | 983.00 | 974.87 | 2.72% | 102,600 |
| Nov 25, 2025 | 998.00 | 1,000.00 | 950.00 | 957.00 | 949.08 | -2.64% | 154,000 |
| Nov 21, 2025 | 930.00 | 985.00 | 930.00 | 983.00 | 974.87 | 4.24% | 172,700 |
| Nov 20, 2025 | 967.00 | 973.00 | 935.00 | 943.00 | 935.20 | -0.42% | 160,300 |
| Nov 19, 2025 | 963.00 | 977.00 | 938.00 | 947.00 | 939.16 | -0.21% | 157,900 |
| Nov 18, 2025 | 981.00 | 981.00 | 942.00 | 949.00 | 941.15 | -4.72% | 294,800 |
| Nov 17, 2025 | 1,017.00 | 1,024.00 | 980.00 | 996.00 | 987.76 | -3.58% | 285,100 |
| Nov 14, 2025 | 965.00 | 1,073.00 | 952.00 | 1,033.00 | 1,024.45 | 6.94% | 784,100 |
| Nov 13, 2025 | 986.00 | 989.00 | 948.00 | 966.00 | 958.01 | -0.82% | 457,400 |
| Nov 12, 2025 | 970.00 | 989.00 | 954.00 | 974.00 | 965.94 | 0.10% | 172,600 |
| Nov 11, 2025 | 951.00 | 973.00 | 940.00 | 973.00 | 964.95 | 2.85% | 149,600 |
| Nov 10, 2025 | 932.00 | 950.00 | 930.00 | 946.00 | 938.17 | 2.71% | 103,500 |
| Nov 7, 2025 | 923.00 | 935.00 | 910.00 | 921.00 | 913.38 | -0.86% | 123,000 |
| Nov 6, 2025 | 955.00 | 962.00 | 929.00 | 929.00 | 921.31 | -1.80% | 136,800 |
| Nov 5, 2025 | 938.00 | 946.00 | 905.00 | 946.00 | 938.17 | -0.42% | 277,900 |
| Nov 4, 2025 | 976.00 | 976.00 | 943.00 | 950.00 | 942.14 | -2.26% | 200,500 |
| Oct 31, 2025 | 946.00 | 980.00 | 945.00 | 972.00 | 963.96 | 2.75% | 147,200 |
| Oct 30, 2025 | 945.00 | 960.00 | 940.00 | 946.00 | 938.17 | -1.46% | 152,800 |
| Oct 29, 2025 | 976.00 | 986.00 | 947.00 | 960.00 | 952.06 | -1.74% | 184,000 |
| Oct 28, 2025 | 1,011.00 | 1,011.00 | 974.00 | 977.00 | 968.92 | -3.36% | 193,200 |
| Oct 27, 2025 | 1,010.00 | 1,024.00 | 1,005.00 | 1,011.00 | 1,002.63 | 0.90% | 117,400 |
| Oct 24, 2025 | 1,028.00 | 1,030.00 | 995.00 | 1,002.00 | 993.71 | -1.76% | 189,300 |
| Oct 23, 2025 | 1,045.00 | 1,047.00 | 1,020.00 | 1,020.00 | 1,011.56 | -3.32% | 217,100 |
| Oct 22, 2025 | 999.00 | 1,055.00 | 998.00 | 1,055.00 | 1,046.27 | 6.67% | 301,200 |
| Oct 21, 2025 | 1,015.00 | 1,023.00 | 989.00 | 989.00 | 980.82 | -2.37% | 100,200 |
| Oct 20, 2025 | 989.00 | 1,019.00 | 982.00 | 1,013.00 | 1,004.62 | 4.65% | 111,400 |
| Oct 17, 2025 | 985.00 | 992.00 | 968.00 | 968.00 | 959.99 | -3.10% | 124,600 |
| Oct 16, 2025 | 1,005.00 | 1,018.00 | 987.00 | 999.00 | 990.73 | -0.30% | 94,500 |
| Oct 15, 2025 | 962.00 | 1,005.00 | 959.00 | 1,002.00 | 993.71 | 5.25% | 152,000 |
| Oct 14, 2025 | 975.00 | 991.00 | 947.00 | 952.00 | 944.12 | -5.08% | 335,800 |
| Oct 10, 2025 | 984.00 | 1,006.00 | 983.00 | 1,003.00 | 994.70 | 0.30% | 154,300 |
| Oct 9, 2025 | 997.00 | 1,009.00 | 988.00 | 1,000.00 | 991.73 | 0.60% | 90,300 |
| Oct 8, 2025 | 980.00 | 1,000.00 | 973.00 | 994.00 | 985.78 | 1.43% | 80,900 |