Appirits Inc. (TYO:4174)
Japan
· Delayed Price · Currency is JPY 651.00
-2.00 (-0.31%)
Mar 11, 2026, 10:42 AM JST
Appirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 651.00 | 653.00 | 646.00 | 653.00 | 653.00 | 1.87% | 1,600 |
| Mar 9, 2026 | 640.00 | 641.00 | 638.00 | 641.00 | 641.00 | -0.16% | 5,100 |
| Mar 6, 2026 | 645.00 | 648.00 | 641.00 | 642.00 | 642.00 | -0.93% | 6,600 |
| Mar 5, 2026 | 650.00 | 654.00 | 648.00 | 648.00 | 648.00 | -0.31% | 1,800 |
| Mar 4, 2026 | 650.00 | 651.00 | 645.00 | 650.00 | 650.00 | -0.46% | 4,400 |
| Mar 3, 2026 | 660.00 | 660.00 | 652.00 | 653.00 | 653.00 | -0.76% | 4,400 |
| Mar 2, 2026 | 658.00 | 658.00 | 657.00 | 658.00 | 658.00 | -0.45% | 900 |
| Feb 27, 2026 | 655.00 | 663.00 | 655.00 | 661.00 | 661.00 | 0.61% | 3,100 |
| Feb 26, 2026 | 659.00 | 659.00 | 657.00 | 657.00 | 657.00 | -0.15% | 4,100 |
| Feb 25, 2026 | 665.00 | 665.00 | 656.00 | 658.00 | 658.00 | -0.60% | 2,200 |
| Feb 24, 2026 | 662.00 | 665.00 | 662.00 | 662.00 | 662.00 | 0.46% | 4,100 |
| Feb 20, 2026 | 659.00 | 659.00 | 652.00 | 659.00 | 659.00 | 0.46% | 2,700 |
| Feb 19, 2026 | 652.00 | 656.00 | 651.00 | 656.00 | 656.00 | 0.15% | 1,600 |
| Feb 18, 2026 | 653.00 | 658.00 | 653.00 | 655.00 | 655.00 | 0.31% | 1,300 |
| Feb 17, 2026 | 657.00 | 658.00 | 649.00 | 653.00 | 653.00 | -0.91% | 10,000 |
| Feb 16, 2026 | 667.00 | 667.00 | 657.00 | 659.00 | 659.00 | 0.30% | 3,600 |
| Feb 13, 2026 | 663.00 | 663.00 | 654.00 | 657.00 | 657.00 | -0.45% | 2,700 |
| Feb 12, 2026 | 662.00 | 665.00 | 660.00 | 660.00 | 660.00 | -0.30% | 4,300 |
| Feb 10, 2026 | 655.00 | 663.00 | 655.00 | 662.00 | 662.00 | 1.07% | 2,800 |
| Feb 9, 2026 | 657.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.46% | 2,200 |
| Feb 6, 2026 | 656.00 | 659.00 | 655.00 | 658.00 | 658.00 | 0.92% | 1,300 |
| Feb 5, 2026 | 653.00 | 658.00 | 652.00 | 652.00 | 652.00 | 0.31% | 900 |
| Feb 4, 2026 | 648.00 | 653.00 | 647.00 | 650.00 | 650.00 | - | 5,400 |
| Feb 3, 2026 | 651.00 | 653.00 | 650.00 | 650.00 | 650.00 | -0.46% | 3,400 |
| Feb 2, 2026 | 660.00 | 660.00 | 651.00 | 653.00 | 653.00 | -0.76% | 3,000 |
| Jan 30, 2026 | 660.00 | 665.00 | 657.00 | 658.00 | 658.00 | -0.75% | 1,700 |
| Jan 29, 2026 | 666.00 | 668.00 | 660.00 | 663.00 | 663.00 | -3.07% | 6,600 |
| Jan 28, 2026 | 690.00 | 691.00 | 684.00 | 684.00 | 670.02 | - | 3,700 |
| Jan 27, 2026 | 690.00 | 690.00 | 684.00 | 684.00 | 670.02 | -0.15% | 5,200 |
| Jan 26, 2026 | 681.00 | 688.00 | 679.00 | 685.00 | 671.00 | 0.74% | 3,000 |
| Jan 23, 2026 | 679.00 | 680.00 | 675.00 | 680.00 | 666.10 | - | 7,600 |
| Jan 22, 2026 | 686.00 | 686.00 | 674.00 | 680.00 | 666.10 | -0.58% | 6,200 |
| Jan 21, 2026 | 687.00 | 687.00 | 683.00 | 684.00 | 670.02 | -0.44% | 1,600 |
| Jan 20, 2026 | 694.00 | 694.00 | 673.00 | 687.00 | 672.96 | -0.29% | 7,000 |
| Jan 19, 2026 | 684.00 | 690.00 | 681.00 | 689.00 | 674.92 | 1.32% | 9,500 |
| Jan 16, 2026 | 684.00 | 685.00 | 672.00 | 680.00 | 666.10 | -0.44% | 10,500 |
| Jan 15, 2026 | 686.00 | 686.00 | 674.00 | 683.00 | 669.04 | 0.44% | 5,800 |
| Jan 14, 2026 | 682.00 | 682.00 | 675.00 | 680.00 | 666.10 | - | 8,000 |
| Jan 13, 2026 | 680.00 | 682.00 | 679.00 | 680.00 | 666.10 | - | 6,500 |
| Jan 9, 2026 | 678.00 | 684.00 | 675.00 | 680.00 | 666.10 | 0.29% | 7,000 |
| Jan 8, 2026 | 675.00 | 678.00 | 670.00 | 678.00 | 664.14 | 0.44% | 2,800 |
| Jan 7, 2026 | 664.00 | 675.00 | 660.00 | 675.00 | 661.20 | 2.27% | 4,600 |
| Jan 6, 2026 | 651.00 | 670.00 | 651.00 | 660.00 | 646.51 | 1.38% | 10,800 |
| Jan 5, 2026 | 651.00 | 654.00 | 646.00 | 651.00 | 637.69 | - | 12,600 |
| Dec 30, 2025 | 652.00 | 654.00 | 650.00 | 651.00 | 637.69 | 0.62% | 4,700 |
| Dec 29, 2025 | 648.00 | 649.00 | 641.00 | 647.00 | 633.78 | 0.94% | 4,000 |
| Dec 26, 2025 | 639.00 | 645.00 | 638.00 | 641.00 | 627.90 | 0.47% | 15,800 |
| Dec 25, 2025 | 642.00 | 642.00 | 637.00 | 638.00 | 624.96 | -1.39% | 17,800 |
| Dec 24, 2025 | 640.00 | 648.00 | 637.00 | 647.00 | 633.78 | 0.15% | 19,400 |
| Dec 23, 2025 | 660.00 | 660.00 | 642.00 | 646.00 | 632.80 | -2.12% | 22,300 |
| Dec 22, 2025 | 662.00 | 667.00 | 656.00 | 660.00 | 646.51 | -0.30% | 16,600 |
| Dec 19, 2025 | 667.00 | 667.00 | 662.00 | 662.00 | 648.47 | -0.30% | 4,100 |
| Dec 18, 2025 | 669.00 | 669.00 | 664.00 | 664.00 | 650.43 | -0.30% | 4,100 |
| Dec 17, 2025 | 671.00 | 671.00 | 666.00 | 666.00 | 652.39 | -0.89% | 2,400 |
| Dec 16, 2025 | 673.00 | 675.00 | 672.00 | 672.00 | 658.27 | -0.88% | 6,400 |
| Dec 15, 2025 | 662.00 | 679.00 | 662.00 | 678.00 | 664.14 | -1.45% | 25,700 |
| Dec 12, 2025 | 682.00 | 688.00 | 676.00 | 688.00 | 673.94 | 1.47% | 5,200 |
| Dec 11, 2025 | 681.00 | 683.00 | 678.00 | 678.00 | 664.14 | - | 2,000 |
| Dec 10, 2025 | 678.00 | 680.00 | 675.00 | 678.00 | 664.14 | 0.30% | 3,800 |
| Dec 9, 2025 | 688.00 | 688.00 | 676.00 | 676.00 | 662.18 | -0.73% | 3,100 |
| Dec 8, 2025 | 684.00 | 687.00 | 679.00 | 681.00 | 667.08 | -0.44% | 6,400 |
| Dec 5, 2025 | 685.00 | 685.00 | 683.00 | 684.00 | 670.02 | -0.44% | 1,100 |
| Dec 4, 2025 | 687.00 | 687.00 | 683.00 | 687.00 | 672.96 | 0.44% | 3,200 |
| Dec 3, 2025 | 682.00 | 684.00 | 679.00 | 684.00 | 670.02 | 1.18% | 6,500 |
| Dec 2, 2025 | 682.00 | 687.00 | 675.00 | 676.00 | 662.18 | -1.17% | 4,100 |
| Dec 1, 2025 | 690.00 | 690.00 | 681.00 | 684.00 | 670.02 | -0.58% | 11,400 |
| Nov 28, 2025 | 681.00 | 688.00 | 680.00 | 688.00 | 673.94 | 1.03% | 2,700 |
| Nov 27, 2025 | 678.00 | 687.00 | 672.00 | 681.00 | 667.08 | 0.59% | 6,700 |
| Nov 26, 2025 | 672.00 | 689.00 | 672.00 | 677.00 | 663.16 | 0.45% | 7,200 |
| Nov 25, 2025 | 683.00 | 683.00 | 674.00 | 674.00 | 660.22 | -0.74% | 2,600 |
| Nov 21, 2025 | 679.00 | 682.00 | 675.00 | 679.00 | 665.12 | -0.88% | 3,800 |
| Nov 20, 2025 | 680.00 | 685.00 | 678.00 | 685.00 | 671.00 | -0.15% | 3,400 |
| Nov 19, 2025 | 686.00 | 687.00 | 677.00 | 686.00 | 671.98 | 0.15% | 2,400 |
| Nov 18, 2025 | 683.00 | 689.00 | 675.00 | 685.00 | 671.00 | -0.58% | 7,900 |
| Nov 17, 2025 | 690.00 | 690.00 | 682.00 | 689.00 | 674.92 | 0.15% | 7,900 |
| Nov 14, 2025 | 670.00 | 691.00 | 669.00 | 688.00 | 673.94 | 1.93% | 5,200 |
| Nov 13, 2025 | 683.00 | 683.00 | 670.00 | 675.00 | 661.20 | -0.15% | 9,500 |
| Nov 12, 2025 | 672.00 | 683.00 | 670.00 | 676.00 | 662.18 | 1.35% | 5,600 |
| Nov 11, 2025 | 676.00 | 676.00 | 667.00 | 667.00 | 653.37 | -0.60% | 1,300 |
| Nov 10, 2025 | 672.00 | 676.00 | 666.00 | 671.00 | 657.29 | 0.75% | 2,600 |
| Nov 7, 2025 | 667.00 | 671.00 | 666.00 | 666.00 | 652.39 | -0.89% | 400 |
| Nov 6, 2025 | 673.00 | 673.00 | 663.00 | 672.00 | 658.27 | - | 2,100 |
| Nov 5, 2025 | 672.00 | 672.00 | 666.00 | 672.00 | 658.27 | - | 1,600 |
| Nov 4, 2025 | 671.00 | 672.00 | 662.00 | 672.00 | 658.27 | -0.59% | 10,900 |
| Oct 31, 2025 | 682.00 | 683.00 | 672.00 | 676.00 | 662.18 | -0.88% | 8,600 |
| Oct 30, 2025 | 683.00 | 684.00 | 680.00 | 682.00 | 668.06 | -0.44% | 2,200 |
| Oct 29, 2025 | 688.00 | 690.00 | 682.00 | 685.00 | 671.00 | -1.30% | 3,700 |
| Oct 28, 2025 | 690.00 | 695.00 | 682.00 | 694.00 | 679.82 | 0.58% | 3,300 |
| Oct 27, 2025 | 686.00 | 695.00 | 686.00 | 690.00 | 675.90 | - | 5,300 |
| Oct 24, 2025 | 684.00 | 690.00 | 684.00 | 690.00 | 675.90 | 0.58% | 3,100 |
| Oct 23, 2025 | 689.00 | 693.00 | 683.00 | 686.00 | 671.98 | -0.44% | 3,600 |
| Oct 22, 2025 | 691.00 | 692.00 | 685.00 | 689.00 | 674.92 | - | 2,500 |
| Oct 21, 2025 | 684.00 | 695.00 | 684.00 | 689.00 | 674.92 | 1.17% | 2,000 |
| Oct 20, 2025 | 693.00 | 696.00 | 681.00 | 681.00 | 667.08 | -1.02% | 6,200 |
| Oct 17, 2025 | 690.00 | 690.00 | 688.00 | 688.00 | 673.94 | -1.15% | 1,300 |
| Oct 16, 2025 | 696.00 | 696.00 | 688.00 | 696.00 | 681.78 | -0.43% | 2,300 |
| Oct 15, 2025 | 696.00 | 699.00 | 688.00 | 699.00 | 684.71 | 1.90% | 7,500 |
| Oct 14, 2025 | 690.00 | 691.00 | 683.00 | 686.00 | 671.98 | -0.72% | 6,400 |
| Oct 10, 2025 | 694.00 | 694.00 | 685.00 | 691.00 | 676.88 | -0.43% | 2,900 |
| Oct 9, 2025 | 693.00 | 694.00 | 690.00 | 694.00 | 679.82 | 0.29% | 4,400 |