Appier Group, Inc. (TYO:4180)
Japan
· Delayed Price · Currency is JPY 861.00
+28.00 (3.36%)
At close: Mar 9, 2026
Appier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 805.00 | 835.00 | 798.00 | 833.00 | 833.00 | 4.13% | 1,937,300 |
| Mar 5, 2026 | 800.00 | 823.00 | 798.00 | 800.00 | 800.00 | 4.44% | 2,104,500 |
| Mar 4, 2026 | 763.00 | 802.00 | 751.00 | 766.00 | 766.00 | - | 2,471,100 |
| Mar 3, 2026 | 807.00 | 808.00 | 766.00 | 766.00 | 766.00 | -4.96% | 1,757,100 |
| Mar 2, 2026 | 819.00 | 834.00 | 795.00 | 806.00 | 806.00 | -2.66% | 2,052,400 |
| Feb 27, 2026 | 821.00 | 841.00 | 809.00 | 828.00 | 828.00 | 1.22% | 3,331,300 |
| Feb 26, 2026 | 747.00 | 818.00 | 742.00 | 818.00 | 818.00 | 13.30% | 4,584,400 |
| Feb 25, 2026 | 704.00 | 742.00 | 700.00 | 722.00 | 722.00 | 8.73% | 4,776,300 |
| Feb 24, 2026 | 675.00 | 688.00 | 660.00 | 664.00 | 664.00 | -5.14% | 3,835,900 |
| Feb 20, 2026 | 735.00 | 738.00 | 698.00 | 700.00 | 700.00 | -6.42% | 4,252,900 |
| Feb 19, 2026 | 786.00 | 788.00 | 743.00 | 748.00 | 748.00 | -4.83% | 3,622,300 |
| Feb 18, 2026 | 787.00 | 793.00 | 775.00 | 786.00 | 786.00 | -1.01% | 3,763,700 |
| Feb 17, 2026 | 804.00 | 823.00 | 780.00 | 794.00 | 794.00 | -1.12% | 3,636,400 |
| Feb 16, 2026 | 850.00 | 850.00 | 803.00 | 803.00 | 803.00 | -15.74% | 4,927,400 |
| Feb 13, 2026 | 1,003.00 | 1,022.00 | 953.00 | 953.00 | 953.00 | -4.99% | 1,676,000 |
| Feb 12, 2026 | 1,015.00 | 1,026.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.40% | 1,381,400 |
| Feb 10, 2026 | 968.00 | 1,021.00 | 968.00 | 1,007.00 | 1,007.00 | 4.57% | 1,186,000 |
| Feb 9, 2026 | 960.00 | 965.00 | 948.00 | 963.00 | 963.00 | 2.99% | 1,377,900 |
| Feb 6, 2026 | 969.00 | 970.00 | 931.00 | 935.00 | 935.00 | -5.17% | 1,666,300 |
| Feb 5, 2026 | 979.00 | 998.00 | 963.00 | 986.00 | 986.00 | 1.65% | 1,527,500 |
| Feb 4, 2026 | 996.00 | 997.00 | 951.00 | 970.00 | 970.00 | -4.24% | 2,716,200 |
| Feb 3, 2026 | 1,006.00 | 1,015.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.49% | 1,135,500 |
| Feb 2, 2026 | 1,030.00 | 1,035.00 | 1,009.00 | 1,018.00 | 1,018.00 | -1.93% | 956,500 |
| Jan 30, 2026 | 1,020.00 | 1,043.00 | 1,017.00 | 1,038.00 | 1,038.00 | - | 892,900 |
| Jan 29, 2026 | 1,031.00 | 1,048.00 | 1,028.00 | 1,038.00 | 1,038.00 | 0.10% | 1,243,300 |
| Jan 28, 2026 | 1,035.00 | 1,051.00 | 1,022.00 | 1,037.00 | 1,037.00 | -3.17% | 1,256,100 |
| Jan 27, 2026 | 1,075.00 | 1,085.00 | 1,065.00 | 1,071.00 | 1,071.00 | -0.37% | 503,000 |
| Jan 26, 2026 | 1,088.00 | 1,089.00 | 1,073.00 | 1,075.00 | 1,075.00 | -1.65% | 816,600 |
| Jan 23, 2026 | 1,087.00 | 1,103.00 | 1,079.00 | 1,093.00 | 1,093.00 | 1.67% | 874,300 |
| Jan 22, 2026 | 1,093.00 | 1,095.00 | 1,073.00 | 1,075.00 | 1,075.00 | -2.45% | 978,100 |
| Jan 21, 2026 | 1,074.00 | 1,103.00 | 1,066.00 | 1,102.00 | 1,102.00 | 0.46% | 1,119,100 |
| Jan 20, 2026 | 1,104.00 | 1,122.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.26% | 888,000 |
| Jan 19, 2026 | 1,112.00 | 1,121.00 | 1,095.00 | 1,111.00 | 1,111.00 | -2.71% | 1,265,700 |
| Jan 16, 2026 | 1,135.00 | 1,163.00 | 1,131.00 | 1,142.00 | 1,142.00 | 1.15% | 1,387,500 |
| Jan 15, 2026 | 1,090.00 | 1,129.00 | 1,086.00 | 1,129.00 | 1,129.00 | 2.73% | 1,062,800 |
| Jan 14, 2026 | 1,085.00 | 1,114.00 | 1,084.00 | 1,099.00 | 1,099.00 | -0.54% | 1,240,000 |
| Jan 13, 2026 | 1,107.00 | 1,112.00 | 1,082.00 | 1,105.00 | 1,105.00 | 0.82% | 934,400 |
| Jan 9, 2026 | 1,107.00 | 1,107.00 | 1,082.00 | 1,096.00 | 1,096.00 | -1.53% | 927,000 |
| Jan 8, 2026 | 1,116.00 | 1,124.00 | 1,107.00 | 1,113.00 | 1,113.00 | -0.45% | 954,300 |
| Jan 7, 2026 | 1,120.00 | 1,124.00 | 1,099.00 | 1,118.00 | 1,118.00 | 0.36% | 885,400 |
| Jan 6, 2026 | 1,072.00 | 1,129.00 | 1,072.00 | 1,114.00 | 1,114.00 | 5.99% | 1,766,300 |
| Jan 5, 2026 | 1,086.00 | 1,089.00 | 1,038.00 | 1,051.00 | 1,051.00 | -2.14% | 1,513,900 |
| Dec 30, 2025 | 1,100.00 | 1,100.00 | 1,068.00 | 1,074.00 | 1,074.00 | -2.63% | 1,268,100 |
| Dec 29, 2025 | 1,108.00 | 1,120.00 | 1,101.00 | 1,103.00 | 1,103.00 | -0.54% | 1,000,000 |
| Dec 26, 2025 | 1,136.00 | 1,137.00 | 1,101.00 | 1,109.00 | 1,106.75 | -0.98% | 1,123,400 |
| Dec 25, 2025 | 1,090.00 | 1,127.00 | 1,086.00 | 1,120.00 | 1,117.73 | 3.80% | 1,071,500 |
| Dec 24, 2025 | 1,080.00 | 1,100.00 | 1,077.00 | 1,079.00 | 1,076.81 | -1.10% | 1,016,700 |
| Dec 23, 2025 | 1,083.00 | 1,101.00 | 1,074.00 | 1,091.00 | 1,088.79 | 0.83% | 1,193,200 |
| Dec 22, 2025 | 1,101.00 | 1,111.00 | 1,058.00 | 1,082.00 | 1,079.80 | 0.28% | 1,785,100 |
| Dec 19, 2025 | 1,080.00 | 1,099.00 | 1,073.00 | 1,079.00 | 1,076.81 | -0.09% | 2,731,100 |
| Dec 18, 2025 | 1,095.00 | 1,097.00 | 1,064.00 | 1,080.00 | 1,077.81 | -2.61% | 1,360,600 |
| Dec 17, 2025 | 1,100.00 | 1,112.00 | 1,079.00 | 1,109.00 | 1,106.75 | 1.37% | 1,183,200 |
| Dec 16, 2025 | 1,110.00 | 1,120.00 | 1,078.00 | 1,094.00 | 1,091.78 | -5.20% | 1,787,700 |
| Dec 15, 2025 | 1,117.00 | 1,154.00 | 1,110.00 | 1,154.00 | 1,151.66 | 3.87% | 1,411,600 |
| Dec 12, 2025 | 1,137.00 | 1,137.00 | 1,107.00 | 1,111.00 | 1,108.75 | -2.11% | 1,671,300 |
| Dec 11, 2025 | 1,160.00 | 1,187.00 | 1,128.00 | 1,135.00 | 1,132.70 | -1.05% | 1,494,900 |
| Dec 10, 2025 | 1,195.00 | 1,197.00 | 1,147.00 | 1,147.00 | 1,144.67 | -4.34% | 1,513,400 |
| Dec 9, 2025 | 1,225.00 | 1,243.00 | 1,182.00 | 1,199.00 | 1,196.57 | -1.72% | 2,083,600 |
| Dec 8, 2025 | 1,147.00 | 1,259.00 | 1,142.00 | 1,220.00 | 1,217.52 | 4.72% | 2,996,900 |
| Dec 5, 2025 | 1,130.00 | 1,190.00 | 1,130.00 | 1,165.00 | 1,162.64 | 3.01% | 1,827,800 |
| Dec 4, 2025 | 1,106.00 | 1,131.00 | 1,099.00 | 1,131.00 | 1,128.71 | 2.26% | 1,020,600 |
| Dec 3, 2025 | 1,120.00 | 1,128.00 | 1,095.00 | 1,106.00 | 1,103.76 | 0.18% | 1,179,800 |
| Dec 2, 2025 | 1,098.00 | 1,117.00 | 1,087.00 | 1,104.00 | 1,101.76 | 2.99% | 1,270,300 |
| Dec 1, 2025 | 1,081.00 | 1,088.00 | 1,055.00 | 1,072.00 | 1,069.83 | -0.09% | 1,082,300 |
| Nov 28, 2025 | 1,121.00 | 1,121.00 | 1,068.00 | 1,073.00 | 1,070.82 | -5.04% | 1,614,300 |
| Nov 27, 2025 | 1,130.00 | 1,133.00 | 1,112.00 | 1,130.00 | 1,127.71 | 1.25% | 834,100 |
| Nov 26, 2025 | 1,139.00 | 1,144.00 | 1,102.00 | 1,116.00 | 1,113.74 | -1.06% | 1,583,700 |
| Nov 25, 2025 | 1,097.00 | 1,135.00 | 1,092.00 | 1,128.00 | 1,125.71 | 3.77% | 1,435,000 |
| Nov 21, 2025 | 1,042.00 | 1,088.00 | 1,040.00 | 1,087.00 | 1,084.79 | 1.40% | 1,727,800 |
| Nov 20, 2025 | 1,030.00 | 1,084.00 | 1,026.00 | 1,072.00 | 1,069.83 | 6.99% | 2,049,500 |
| Nov 19, 2025 | 1,003.00 | 1,024.00 | 991.00 | 1,002.00 | 999.97 | -1.86% | 1,471,600 |
| Nov 18, 2025 | 1,001.00 | 1,034.00 | 998.00 | 1,021.00 | 1,018.93 | 0.39% | 2,332,000 |
| Nov 17, 2025 | 1,068.00 | 1,068.00 | 1,003.00 | 1,017.00 | 1,014.94 | -14.25% | 5,414,000 |
| Nov 14, 2025 | 1,191.00 | 1,206.00 | 1,186.00 | 1,186.00 | 1,183.59 | -1.98% | 1,226,200 |
| Nov 13, 2025 | 1,240.00 | 1,243.00 | 1,195.00 | 1,210.00 | 1,207.55 | -2.73% | 1,571,400 |
| Nov 12, 2025 | 1,256.00 | 1,278.00 | 1,227.00 | 1,244.00 | 1,241.48 | -0.48% | 1,197,700 |
| Nov 11, 2025 | 1,220.00 | 1,266.00 | 1,217.00 | 1,250.00 | 1,247.46 | 3.05% | 1,231,800 |
| Nov 10, 2025 | 1,206.00 | 1,217.00 | 1,194.00 | 1,213.00 | 1,210.54 | 2.28% | 1,023,500 |
| Nov 7, 2025 | 1,168.00 | 1,223.00 | 1,163.00 | 1,186.00 | 1,183.59 | 1.19% | 2,129,600 |
| Nov 6, 2025 | 1,201.00 | 1,211.00 | 1,165.00 | 1,172.00 | 1,169.62 | -2.74% | 1,804,100 |
| Nov 5, 2025 | 1,230.00 | 1,237.00 | 1,181.00 | 1,205.00 | 1,202.56 | -4.06% | 1,771,800 |
| Nov 4, 2025 | 1,280.00 | 1,284.00 | 1,248.00 | 1,256.00 | 1,253.45 | -3.24% | 1,594,300 |
| Oct 31, 2025 | 1,302.00 | 1,334.00 | 1,290.00 | 1,298.00 | 1,295.37 | 1.96% | 825,600 |
| Oct 30, 2025 | 1,279.00 | 1,290.00 | 1,266.00 | 1,273.00 | 1,270.42 | -1.70% | 977,400 |
| Oct 29, 2025 | 1,332.00 | 1,336.00 | 1,284.00 | 1,295.00 | 1,292.37 | -2.78% | 1,195,400 |
| Oct 28, 2025 | 1,354.00 | 1,361.00 | 1,332.00 | 1,332.00 | 1,329.30 | -3.62% | 1,285,800 |
| Oct 27, 2025 | 1,378.00 | 1,401.00 | 1,372.00 | 1,382.00 | 1,379.20 | 0.14% | 659,200 |
| Oct 24, 2025 | 1,389.00 | 1,391.00 | 1,370.00 | 1,380.00 | 1,377.20 | -0.79% | 507,900 |
| Oct 23, 2025 | 1,394.00 | 1,412.00 | 1,383.00 | 1,391.00 | 1,388.18 | -2.39% | 578,000 |
| Oct 22, 2025 | 1,420.00 | 1,437.00 | 1,415.00 | 1,425.00 | 1,422.11 | 0.71% | 380,400 |
| Oct 21, 2025 | 1,430.00 | 1,436.00 | 1,406.00 | 1,415.00 | 1,412.13 | -1.60% | 541,400 |
| Oct 20, 2025 | 1,405.00 | 1,448.00 | 1,395.00 | 1,438.00 | 1,435.08 | 3.98% | 708,300 |
| Oct 17, 2025 | 1,424.00 | 1,433.00 | 1,375.00 | 1,383.00 | 1,380.19 | -4.16% | 783,300 |
| Oct 16, 2025 | 1,444.00 | 1,458.00 | 1,424.00 | 1,443.00 | 1,440.07 | 0.63% | 416,500 |
| Oct 15, 2025 | 1,422.00 | 1,445.00 | 1,404.00 | 1,434.00 | 1,431.09 | 2.36% | 489,900 |
| Oct 14, 2025 | 1,433.00 | 1,464.00 | 1,399.00 | 1,401.00 | 1,398.16 | -4.24% | 735,700 |
| Oct 10, 2025 | 1,472.00 | 1,481.00 | 1,451.00 | 1,463.00 | 1,460.03 | -2.01% | 691,500 |
| Oct 9, 2025 | 1,499.00 | 1,510.00 | 1,474.00 | 1,493.00 | 1,489.97 | -0.67% | 776,400 |
| Oct 8, 2025 | 1,510.00 | 1,526.00 | 1,499.00 | 1,503.00 | 1,499.95 | -1.89% | 539,400 |
| Oct 7, 2025 | 1,530.00 | 1,554.00 | 1,498.00 | 1,532.00 | 1,528.89 | 0.92% | 738,100 |