Appier Group, Inc. (TYO:4180)
Japan
· Delayed Price · Currency is JPY 1,165.00
+34.00 (3.01%)
At close: Dec 5, 2025
Appier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,130.00 | 1,190.00 | 1,130.00 | 1,165.00 | 1,165.00 | 3.01% | 1,827,800 |
| Dec 4, 2025 | 1,106.00 | 1,131.00 | 1,099.00 | 1,131.00 | 1,131.00 | 2.26% | 1,020,600 |
| Dec 3, 2025 | 1,120.00 | 1,128.00 | 1,095.00 | 1,106.00 | 1,106.00 | 0.18% | 1,179,800 |
| Dec 2, 2025 | 1,098.00 | 1,117.00 | 1,087.00 | 1,104.00 | 1,104.00 | 2.99% | 1,270,300 |
| Dec 1, 2025 | 1,081.00 | 1,088.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.09% | 1,082,300 |
| Nov 28, 2025 | 1,121.00 | 1,121.00 | 1,068.00 | 1,073.00 | 1,073.00 | -5.04% | 1,614,300 |
| Nov 27, 2025 | 1,130.00 | 1,133.00 | 1,112.00 | 1,130.00 | 1,130.00 | 1.25% | 834,100 |
| Nov 26, 2025 | 1,139.00 | 1,144.00 | 1,102.00 | 1,116.00 | 1,116.00 | -1.06% | 1,583,700 |
| Nov 25, 2025 | 1,097.00 | 1,135.00 | 1,092.00 | 1,128.00 | 1,128.00 | 3.77% | 1,435,000 |
| Nov 21, 2025 | 1,042.00 | 1,088.00 | 1,040.00 | 1,087.00 | 1,087.00 | 1.40% | 1,727,800 |
| Nov 20, 2025 | 1,030.00 | 1,084.00 | 1,026.00 | 1,072.00 | 1,072.00 | 6.99% | 2,049,500 |
| Nov 19, 2025 | 1,003.00 | 1,024.00 | 991.00 | 1,002.00 | 1,002.00 | -1.86% | 1,471,600 |
| Nov 18, 2025 | 1,001.00 | 1,034.00 | 998.00 | 1,021.00 | 1,021.00 | 0.39% | 2,332,000 |
| Nov 17, 2025 | 1,068.00 | 1,068.00 | 1,003.00 | 1,017.00 | 1,017.00 | -14.25% | 5,414,000 |
| Nov 14, 2025 | 1,191.00 | 1,206.00 | 1,186.00 | 1,186.00 | 1,186.00 | -1.98% | 1,226,200 |
| Nov 13, 2025 | 1,240.00 | 1,243.00 | 1,195.00 | 1,210.00 | 1,210.00 | -2.73% | 1,571,400 |
| Nov 12, 2025 | 1,256.00 | 1,278.00 | 1,227.00 | 1,244.00 | 1,244.00 | -0.48% | 1,197,700 |
| Nov 11, 2025 | 1,220.00 | 1,266.00 | 1,217.00 | 1,250.00 | 1,250.00 | 3.05% | 1,231,800 |
| Nov 10, 2025 | 1,206.00 | 1,217.00 | 1,194.00 | 1,213.00 | 1,213.00 | 2.28% | 1,023,500 |
| Nov 7, 2025 | 1,168.00 | 1,223.00 | 1,163.00 | 1,186.00 | 1,186.00 | 1.19% | 2,129,600 |
| Nov 6, 2025 | 1,201.00 | 1,211.00 | 1,165.00 | 1,172.00 | 1,172.00 | -2.74% | 1,804,100 |
| Nov 5, 2025 | 1,230.00 | 1,237.00 | 1,181.00 | 1,205.00 | 1,205.00 | -4.06% | 1,771,800 |
| Nov 4, 2025 | 1,280.00 | 1,284.00 | 1,248.00 | 1,256.00 | 1,256.00 | -3.24% | 1,594,300 |
| Oct 31, 2025 | 1,302.00 | 1,334.00 | 1,290.00 | 1,298.00 | 1,298.00 | 1.96% | 825,600 |
| Oct 30, 2025 | 1,279.00 | 1,290.00 | 1,266.00 | 1,273.00 | 1,273.00 | -1.70% | 977,400 |
| Oct 29, 2025 | 1,332.00 | 1,336.00 | 1,284.00 | 1,295.00 | 1,295.00 | -2.78% | 1,195,400 |
| Oct 28, 2025 | 1,354.00 | 1,361.00 | 1,332.00 | 1,332.00 | 1,332.00 | -3.62% | 1,285,800 |
| Oct 27, 2025 | 1,378.00 | 1,401.00 | 1,372.00 | 1,382.00 | 1,382.00 | 0.14% | 659,200 |
| Oct 24, 2025 | 1,389.00 | 1,391.00 | 1,370.00 | 1,380.00 | 1,380.00 | -0.79% | 507,900 |
| Oct 23, 2025 | 1,394.00 | 1,412.00 | 1,383.00 | 1,391.00 | 1,391.00 | -2.39% | 578,000 |
| Oct 22, 2025 | 1,420.00 | 1,437.00 | 1,415.00 | 1,425.00 | 1,425.00 | 0.71% | 380,400 |
| Oct 21, 2025 | 1,430.00 | 1,436.00 | 1,406.00 | 1,415.00 | 1,415.00 | -1.60% | 541,400 |
| Oct 20, 2025 | 1,405.00 | 1,448.00 | 1,395.00 | 1,438.00 | 1,438.00 | 3.98% | 708,300 |
| Oct 17, 2025 | 1,424.00 | 1,433.00 | 1,375.00 | 1,383.00 | 1,383.00 | -4.16% | 783,300 |
| Oct 16, 2025 | 1,444.00 | 1,458.00 | 1,424.00 | 1,443.00 | 1,443.00 | 0.63% | 416,500 |
| Oct 15, 2025 | 1,422.00 | 1,445.00 | 1,404.00 | 1,434.00 | 1,434.00 | 2.36% | 489,900 |
| Oct 14, 2025 | 1,433.00 | 1,464.00 | 1,399.00 | 1,401.00 | 1,401.00 | -4.24% | 735,700 |
| Oct 10, 2025 | 1,472.00 | 1,481.00 | 1,451.00 | 1,463.00 | 1,463.00 | -2.01% | 691,500 |
| Oct 9, 2025 | 1,499.00 | 1,510.00 | 1,474.00 | 1,493.00 | 1,493.00 | -0.67% | 776,400 |
| Oct 8, 2025 | 1,510.00 | 1,526.00 | 1,499.00 | 1,503.00 | 1,503.00 | -1.89% | 539,400 |
| Oct 7, 2025 | 1,530.00 | 1,554.00 | 1,498.00 | 1,532.00 | 1,532.00 | 0.92% | 738,100 |
| Oct 6, 2025 | 1,510.00 | 1,550.00 | 1,495.00 | 1,518.00 | 1,518.00 | 3.69% | 1,026,700 |
| Oct 3, 2025 | 1,450.00 | 1,479.00 | 1,436.00 | 1,464.00 | 1,464.00 | 0.62% | 718,900 |
| Oct 2, 2025 | 1,484.00 | 1,492.00 | 1,453.00 | 1,455.00 | 1,455.00 | -1.89% | 745,700 |
| Oct 1, 2025 | 1,535.00 | 1,536.00 | 1,476.00 | 1,483.00 | 1,483.00 | -4.32% | 826,700 |
| Sep 30, 2025 | 1,500.00 | 1,570.00 | 1,500.00 | 1,550.00 | 1,550.00 | 3.33% | 726,200 |
| Sep 29, 2025 | 1,512.00 | 1,515.00 | 1,491.00 | 1,500.00 | 1,500.00 | -0.73% | 807,200 |
| Sep 26, 2025 | 1,517.00 | 1,555.00 | 1,507.00 | 1,511.00 | 1,511.00 | -1.44% | 923,700 |
| Sep 25, 2025 | 1,500.00 | 1,537.00 | 1,492.00 | 1,533.00 | 1,533.00 | 0.20% | 1,109,000 |
| Sep 24, 2025 | 1,615.00 | 1,617.00 | 1,528.00 | 1,530.00 | 1,530.00 | -6.25% | 1,481,400 |
| Sep 22, 2025 | 1,699.00 | 1,705.00 | 1,629.00 | 1,632.00 | 1,632.00 | -3.94% | 676,600 |
| Sep 19, 2025 | 1,678.00 | 1,725.00 | 1,667.00 | 1,699.00 | 1,699.00 | 1.68% | 1,487,900 |
| Sep 18, 2025 | 1,653.00 | 1,703.00 | 1,650.00 | 1,671.00 | 1,671.00 | 1.89% | 724,000 |
| Sep 17, 2025 | 1,581.00 | 1,643.00 | 1,580.00 | 1,640.00 | 1,640.00 | 3.27% | 759,900 |
| Sep 16, 2025 | 1,645.00 | 1,645.00 | 1,580.00 | 1,588.00 | 1,588.00 | -3.99% | 732,800 |
| Sep 12, 2025 | 1,732.00 | 1,745.00 | 1,626.00 | 1,654.00 | 1,654.00 | -3.73% | 1,299,600 |
| Sep 11, 2025 | 1,664.00 | 1,718.00 | 1,657.00 | 1,718.00 | 1,718.00 | 4.12% | 1,052,400 |
| Sep 10, 2025 | 1,631.00 | 1,656.00 | 1,624.00 | 1,650.00 | 1,650.00 | 0.30% | 472,100 |
| Sep 9, 2025 | 1,619.00 | 1,646.00 | 1,607.00 | 1,645.00 | 1,645.00 | 1.73% | 801,200 |
| Sep 8, 2025 | 1,565.00 | 1,617.00 | 1,560.00 | 1,617.00 | 1,617.00 | 5.62% | 1,083,100 |
| Sep 5, 2025 | 1,544.00 | 1,545.00 | 1,511.00 | 1,531.00 | 1,531.00 | -0.84% | 480,400 |
| Sep 4, 2025 | 1,527.00 | 1,558.00 | 1,522.00 | 1,544.00 | 1,544.00 | 1.65% | 505,700 |
| Sep 3, 2025 | 1,515.00 | 1,527.00 | 1,489.00 | 1,519.00 | 1,519.00 | -0.33% | 911,600 |
| Sep 2, 2025 | 1,560.00 | 1,576.00 | 1,515.00 | 1,524.00 | 1,524.00 | -2.74% | 639,100 |
| Sep 1, 2025 | 1,537.00 | 1,590.00 | 1,526.00 | 1,567.00 | 1,567.00 | 1.36% | 593,100 |
| Aug 29, 2025 | 1,508.00 | 1,549.00 | 1,502.00 | 1,546.00 | 1,546.00 | 3.14% | 753,100 |
| Aug 28, 2025 | 1,505.00 | 1,520.00 | 1,488.00 | 1,499.00 | 1,499.00 | -0.40% | 640,300 |
| Aug 27, 2025 | 1,495.00 | 1,510.00 | 1,465.00 | 1,505.00 | 1,505.00 | 0.67% | 1,185,300 |
| Aug 26, 2025 | 1,520.00 | 1,520.00 | 1,488.00 | 1,495.00 | 1,495.00 | -2.99% | 897,000 |
| Aug 25, 2025 | 1,500.00 | 1,573.00 | 1,499.00 | 1,541.00 | 1,541.00 | 3.08% | 1,125,100 |
| Aug 22, 2025 | 1,496.00 | 1,510.00 | 1,477.00 | 1,495.00 | 1,495.00 | -0.33% | 541,500 |
| Aug 21, 2025 | 1,530.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.98% | 610,100 |
| Aug 20, 2025 | 1,578.00 | 1,595.00 | 1,533.00 | 1,546.00 | 1,546.00 | -2.52% | 746,300 |
| Aug 19, 2025 | 1,540.00 | 1,593.00 | 1,521.00 | 1,586.00 | 1,586.00 | 3.46% | 877,100 |
| Aug 18, 2025 | 1,567.00 | 1,638.00 | 1,530.00 | 1,533.00 | 1,533.00 | -0.52% | 1,714,300 |
| Aug 15, 2025 | 1,500.00 | 1,610.00 | 1,480.00 | 1,541.00 | 1,541.00 | 3.08% | 3,155,900 |
| Aug 14, 2025 | 1,500.00 | 1,520.00 | 1,474.00 | 1,495.00 | 1,495.00 | 0.54% | 1,337,900 |
| Aug 13, 2025 | 1,515.00 | 1,522.00 | 1,486.00 | 1,487.00 | 1,487.00 | -1.98% | 1,230,600 |
| Aug 12, 2025 | 1,593.00 | 1,596.00 | 1,517.00 | 1,517.00 | 1,517.00 | -5.78% | 1,182,900 |
| Aug 8, 2025 | 1,608.00 | 1,619.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.49% | 331,700 |
| Aug 7, 2025 | 1,607.00 | 1,622.00 | 1,602.00 | 1,618.00 | 1,618.00 | 0.68% | 401,200 |
| Aug 6, 2025 | 1,636.00 | 1,642.00 | 1,582.00 | 1,607.00 | 1,607.00 | -2.13% | 483,500 |
| Aug 5, 2025 | 1,660.00 | 1,668.00 | 1,624.00 | 1,642.00 | 1,642.00 | 0.49% | 587,500 |
| Aug 4, 2025 | 1,540.00 | 1,638.00 | 1,540.00 | 1,634.00 | 1,634.00 | 3.16% | 686,000 |
| Aug 1, 2025 | 1,552.00 | 1,584.00 | 1,545.00 | 1,584.00 | 1,584.00 | 2.13% | 433,100 |
| Jul 31, 2025 | 1,545.00 | 1,566.00 | 1,543.00 | 1,551.00 | 1,551.00 | 0.71% | 421,800 |
| Jul 30, 2025 | 1,539.00 | 1,554.00 | 1,524.00 | 1,540.00 | 1,540.00 | 0.72% | 1,708,500 |
| Jul 29, 2025 | 1,522.00 | 1,531.00 | 1,500.00 | 1,529.00 | 1,529.00 | -1.10% | 486,600 |
| Jul 28, 2025 | 1,546.00 | 1,569.00 | 1,542.00 | 1,546.00 | 1,546.00 | 0.13% | 321,600 |
| Jul 25, 2025 | 1,540.00 | 1,575.00 | 1,531.00 | 1,544.00 | 1,544.00 | -0.26% | 377,200 |
| Jul 24, 2025 | 1,540.00 | 1,553.00 | 1,523.00 | 1,548.00 | 1,548.00 | 0.58% | 469,400 |
| Jul 23, 2025 | 1,523.00 | 1,551.00 | 1,497.00 | 1,539.00 | 1,539.00 | 2.74% | 723,900 |
| Jul 22, 2025 | 1,538.00 | 1,549.00 | 1,498.00 | 1,498.00 | 1,498.00 | -2.16% | 550,700 |
| Jul 18, 2025 | 1,581.00 | 1,592.00 | 1,526.00 | 1,531.00 | 1,531.00 | 1.39% | 650,500 |
| Jul 17, 2025 | 1,500.00 | 1,539.00 | 1,486.00 | 1,510.00 | 1,510.00 | 1.96% | 657,800 |
| Jul 16, 2025 | 1,502.00 | 1,509.00 | 1,473.00 | 1,481.00 | 1,481.00 | -0.20% | 567,800 |
| Jul 15, 2025 | 1,513.00 | 1,520.00 | 1,477.00 | 1,484.00 | 1,484.00 | -1.92% | 580,100 |
| Jul 14, 2025 | 1,517.00 | 1,544.00 | 1,511.00 | 1,513.00 | 1,513.00 | -1.69% | 448,400 |
| Jul 11, 2025 | 1,545.00 | 1,569.00 | 1,536.00 | 1,539.00 | 1,539.00 | -0.06% | 380,900 |
| Jul 10, 2025 | 1,578.00 | 1,589.00 | 1,534.00 | 1,540.00 | 1,540.00 | -1.72% | 535,700 |