Appier Group, Inc. (TYO:4180)
Japan
· Delayed Price · Currency is JPY 888.00
-4.00 (-0.45%)
Apr 28, 2026, 3:30 PM JST
Appier Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 891.00 | 902.00 | 881.00 | 888.00 | 888.00 | -0.45% | 830,100 |
| Apr 27, 2026 | 909.00 | 910.00 | 886.00 | 892.00 | 892.00 | -1.55% | 1,023,700 |
| Apr 24, 2026 | 874.00 | 917.00 | 870.00 | 906.00 | 906.00 | 0.33% | 1,262,800 |
| Apr 23, 2026 | 956.00 | 956.00 | 888.00 | 903.00 | 903.00 | -5.94% | 1,702,000 |
| Apr 22, 2026 | 929.00 | 961.00 | 925.00 | 960.00 | 960.00 | 4.12% | 1,222,000 |
| Apr 21, 2026 | 946.00 | 952.00 | 912.00 | 922.00 | 922.00 | -1.71% | 1,052,300 |
| Apr 20, 2026 | 959.00 | 960.00 | 936.00 | 938.00 | 938.00 | -2.90% | 873,100 |
| Apr 17, 2026 | 940.00 | 977.00 | 938.00 | 966.00 | 966.00 | 2.88% | 1,553,100 |
| Apr 16, 2026 | 948.00 | 969.00 | 921.00 | 939.00 | 939.00 | 4.92% | 3,450,300 |
| Apr 15, 2026 | 876.00 | 900.00 | 874.00 | 895.00 | 895.00 | 3.23% | 1,385,600 |
| Apr 14, 2026 | 863.00 | 874.00 | 851.00 | 867.00 | 867.00 | 4.08% | 1,202,400 |
| Apr 13, 2026 | 840.00 | 852.00 | 822.00 | 833.00 | 833.00 | -3.03% | 1,381,400 |
| Apr 10, 2026 | 893.00 | 893.00 | 847.00 | 859.00 | 859.00 | -5.40% | 3,261,400 |
| Apr 9, 2026 | 904.00 | 914.00 | 889.00 | 908.00 | 908.00 | -1.20% | 1,323,200 |
| Apr 8, 2026 | 920.00 | 934.00 | 906.00 | 919.00 | 919.00 | 3.61% | 2,166,200 |
| Apr 7, 2026 | 871.00 | 912.00 | 862.00 | 887.00 | 887.00 | 3.62% | 2,308,000 |
| Apr 6, 2026 | 860.00 | 867.00 | 843.00 | 856.00 | 856.00 | 4.77% | 1,492,100 |
| Apr 3, 2026 | 827.00 | 832.00 | 814.00 | 817.00 | 817.00 | 0.62% | 905,200 |
| Apr 2, 2026 | 854.00 | 855.00 | 805.00 | 812.00 | 812.00 | -5.03% | 1,583,300 |
| Apr 1, 2026 | 808.00 | 857.00 | 800.00 | 855.00 | 855.00 | 9.34% | 1,717,300 |
| Mar 31, 2026 | 786.00 | 808.00 | 772.00 | 782.00 | 782.00 | 3.03% | 1,662,200 |
| Mar 30, 2026 | 747.00 | 765.00 | 738.00 | 759.00 | 759.00 | -1.68% | 1,495,600 |
| Mar 27, 2026 | 726.00 | 782.00 | 726.00 | 772.00 | 772.00 | 6.78% | 1,986,400 |
| Mar 26, 2026 | 731.00 | 741.00 | 718.00 | 723.00 | 723.00 | -2.17% | 869,000 |
| Mar 25, 2026 | 728.00 | 752.00 | 725.00 | 739.00 | 739.00 | -0.54% | 1,691,300 |
| Mar 24, 2026 | 733.00 | 746.00 | 714.00 | 743.00 | 743.00 | 9.10% | 2,294,000 |
| Mar 23, 2026 | 703.00 | 704.00 | 681.00 | 681.00 | 681.00 | -5.02% | 1,974,300 |
| Mar 19, 2026 | 722.00 | 731.00 | 712.00 | 717.00 | 717.00 | -4.40% | 1,776,600 |
| Mar 18, 2026 | 734.00 | 751.00 | 725.00 | 750.00 | 750.00 | 2.74% | 1,335,600 |
| Mar 17, 2026 | 741.00 | 749.00 | 730.00 | 730.00 | 730.00 | -1.75% | 878,700 |
| Mar 16, 2026 | 750.00 | 760.00 | 732.00 | 743.00 | 743.00 | -1.46% | 1,153,500 |
| Mar 13, 2026 | 752.00 | 774.00 | 749.00 | 754.00 | 754.00 | -1.69% | 1,602,800 |
| Mar 12, 2026 | 794.00 | 796.00 | 760.00 | 767.00 | 767.00 | -5.19% | 2,021,600 |
| Mar 11, 2026 | 859.00 | 866.00 | 807.00 | 809.00 | 809.00 | -6.04% | 2,015,600 |
| Mar 10, 2026 | 866.00 | 885.00 | 845.00 | 861.00 | 861.00 | - | 1,938,000 |
| Mar 9, 2026 | 792.00 | 861.00 | 788.00 | 861.00 | 861.00 | 3.36% | 4,257,400 |
| 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 |