AppBank Inc. (TYO:6177)
Japan
· Delayed Price · Currency is JPY 115.00
+5.00 (4.55%)
Mar 10, 2026, 3:30 PM JST
AppBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 113.00 | 115.00 | 109.00 | 115.00 | 115.00 | 4.55% | 295,900 |
| Mar 9, 2026 | 109.00 | 110.00 | 106.00 | 110.00 | 110.00 | -5.17% | 498,000 |
| Mar 6, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 253,300 |
| Mar 5, 2026 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 5.56% | 488,600 |
| Mar 4, 2026 | 108.00 | 114.00 | 107.00 | 108.00 | 108.00 | -6.09% | 904,400 |
| Mar 3, 2026 | 123.00 | 124.00 | 113.00 | 115.00 | 115.00 | -6.50% | 1,348,300 |
| Mar 2, 2026 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -4.65% | 577,700 |
| Feb 27, 2026 | 126.00 | 129.00 | 124.00 | 129.00 | 129.00 | 0.78% | 460,500 |
| Feb 26, 2026 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 1.59% | 463,800 |
| Feb 25, 2026 | 127.00 | 130.00 | 125.00 | 126.00 | 126.00 | 1.61% | 390,000 |
| Feb 24, 2026 | 128.00 | 128.00 | 122.00 | 124.00 | 124.00 | -2.36% | 488,200 |
| Feb 20, 2026 | 139.00 | 141.00 | 127.00 | 127.00 | 127.00 | -7.97% | 1,231,300 |
| Feb 19, 2026 | 135.00 | 141.00 | 132.00 | 138.00 | 138.00 | 2.22% | 807,100 |
| Feb 18, 2026 | 133.00 | 135.00 | 129.00 | 135.00 | 135.00 | 1.50% | 556,900 |
| Feb 17, 2026 | 132.00 | 135.00 | 130.00 | 133.00 | 133.00 | 2.31% | 865,800 |
| Feb 16, 2026 | 123.00 | 130.00 | 122.00 | 130.00 | 130.00 | 8.33% | 871,500 |
| Feb 13, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -6.25% | 781,700 |
| Feb 12, 2026 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | -3.03% | 771,900 |
| Feb 10, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 547,900 |
| Feb 9, 2026 | 129.00 | 131.00 | 126.00 | 131.00 | 131.00 | 1.55% | 347,400 |
| Feb 6, 2026 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | -2.27% | 573,000 |
| Feb 5, 2026 | 129.00 | 135.00 | 129.00 | 132.00 | 132.00 | 0.76% | 629,100 |
| Feb 4, 2026 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 720,200 |
| Feb 3, 2026 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | - | 937,400 |
| Feb 2, 2026 | 137.00 | 137.00 | 129.00 | 129.00 | 129.00 | -6.52% | 1,816,200 |
| Jan 30, 2026 | 148.00 | 149.00 | 134.00 | 138.00 | 138.00 | -5.48% | 5,151,200 |
| Jan 29, 2026 | 144.00 | 155.00 | 138.00 | 146.00 | 146.00 | 5.04% | 4,380,700 |
| Jan 28, 2026 | 137.00 | 141.00 | 131.00 | 139.00 | 139.00 | 2.21% | 1,032,300 |
| Jan 27, 2026 | 132.00 | 141.00 | 131.00 | 136.00 | 136.00 | 4.62% | 966,600 |
| Jan 26, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 217,200 |
| Jan 23, 2026 | 130.00 | 134.00 | 128.00 | 133.00 | 133.00 | 3.91% | 439,800 |
| Jan 22, 2026 | 133.00 | 134.00 | 128.00 | 128.00 | 128.00 | -3.03% | 299,700 |
| Jan 21, 2026 | 130.00 | 133.00 | 129.00 | 132.00 | 132.00 | -2.22% | 492,300 |
| Jan 20, 2026 | 131.00 | 140.00 | 128.00 | 135.00 | 135.00 | 3.85% | 888,000 |
| Jan 19, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 341,000 |
| Jan 16, 2026 | 133.00 | 133.00 | 128.00 | 130.00 | 130.00 | -2.26% | 332,900 |
| Jan 15, 2026 | 128.00 | 133.00 | 127.00 | 133.00 | 133.00 | 4.72% | 352,500 |
| Jan 14, 2026 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 284,000 |
| Jan 13, 2026 | 131.00 | 132.00 | 127.00 | 128.00 | 128.00 | -2.29% | 332,200 |
| Jan 9, 2026 | 130.00 | 134.00 | 128.00 | 131.00 | 131.00 | 0.77% | 538,000 |
| Jan 8, 2026 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.78% | 380,100 |
| Jan 7, 2026 | 133.00 | 135.00 | 129.00 | 129.00 | 129.00 | -3.73% | 793,200 |
| Jan 6, 2026 | 128.00 | 134.00 | 127.00 | 134.00 | 134.00 | 4.69% | 847,500 |
| Jan 5, 2026 | 122.00 | 129.00 | 121.00 | 128.00 | 128.00 | 4.92% | 768,000 |
| Dec 30, 2025 | 128.00 | 128.00 | 120.00 | 122.00 | 122.00 | -4.69% | 838,600 |
| Dec 29, 2025 | 125.00 | 132.00 | 125.00 | 128.00 | 128.00 | 2.40% | 894,100 |
| Dec 26, 2025 | 129.00 | 130.00 | 124.00 | 125.00 | 125.00 | -1.57% | 1,321,800 |
| Dec 25, 2025 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | -2.31% | 775,300 |
| Dec 24, 2025 | 134.00 | 135.00 | 128.00 | 130.00 | 130.00 | -3.70% | 1,164,800 |
| Dec 23, 2025 | 145.00 | 145.00 | 133.00 | 135.00 | 135.00 | -8.78% | 2,672,100 |
| Dec 22, 2025 | 184.00 | 187.00 | 144.00 | 148.00 | 148.00 | -14.94% | 9,772,500 |
| Dec 19, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 40.32% | 216,100 |
| Dec 18, 2025 | 119.00 | 126.00 | 118.00 | 124.00 | 124.00 | 3.33% | 1,070,600 |
| Dec 17, 2025 | 119.00 | 124.00 | 115.00 | 120.00 | 120.00 | -0.83% | 797,900 |
| Dec 16, 2025 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -1.63% | 370,000 |
| Dec 15, 2025 | 118.00 | 124.00 | 115.00 | 123.00 | 123.00 | 5.13% | 719,100 |
| Dec 12, 2025 | 123.00 | 128.00 | 115.00 | 117.00 | 117.00 | -5.65% | 2,657,000 |
| Dec 11, 2025 | 129.00 | 130.00 | 121.00 | 124.00 | 124.00 | -3.88% | 837,600 |
| Dec 10, 2025 | 129.00 | 131.00 | 127.00 | 129.00 | 129.00 | 0.78% | 550,600 |
| Dec 9, 2025 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -5.19% | 473,600 |
| Dec 8, 2025 | 131.00 | 135.00 | 128.00 | 135.00 | 135.00 | 3.85% | 473,400 |
| Dec 5, 2025 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | - | 516,200 |
| Dec 4, 2025 | 132.00 | 133.00 | 126.00 | 130.00 | 130.00 | - | 996,600 |
| Dec 3, 2025 | 135.00 | 137.00 | 129.00 | 130.00 | 130.00 | -4.41% | 1,071,000 |
| Dec 2, 2025 | 143.00 | 144.00 | 135.00 | 136.00 | 136.00 | -5.56% | 1,479,700 |
| Dec 1, 2025 | 152.00 | 153.00 | 143.00 | 144.00 | 144.00 | -4.64% | 696,800 |
| Nov 28, 2025 | 151.00 | 155.00 | 149.00 | 151.00 | 151.00 | - | 470,600 |
| Nov 27, 2025 | 149.00 | 152.00 | 147.00 | 151.00 | 151.00 | 1.34% | 400,200 |
| Nov 26, 2025 | 148.00 | 154.00 | 147.00 | 149.00 | 149.00 | - | 782,400 |
| Nov 25, 2025 | 155.00 | 156.00 | 147.00 | 149.00 | 149.00 | -3.87% | 674,900 |
| Nov 21, 2025 | 151.00 | 157.00 | 151.00 | 155.00 | 155.00 | 1.31% | 749,100 |
| Nov 20, 2025 | 162.00 | 162.00 | 148.00 | 153.00 | 153.00 | -3.16% | 1,168,100 |
| Nov 19, 2025 | 158.00 | 164.00 | 153.00 | 158.00 | 158.00 | 3.27% | 1,119,900 |
| Nov 18, 2025 | 159.00 | 161.00 | 152.00 | 153.00 | 153.00 | -2.55% | 740,600 |
| Nov 17, 2025 | 167.00 | 170.00 | 154.00 | 157.00 | 157.00 | -8.19% | 1,490,800 |
| Nov 14, 2025 | 167.00 | 176.00 | 162.00 | 171.00 | 171.00 | -5.00% | 1,299,000 |
| Nov 13, 2025 | 180.00 | 182.00 | 177.00 | 180.00 | 180.00 | -1.64% | 433,700 |
| Nov 12, 2025 | 172.00 | 183.00 | 172.00 | 183.00 | 183.00 | 6.40% | 755,600 |
| Nov 11, 2025 | 190.00 | 190.00 | 172.00 | 172.00 | 172.00 | -9.95% | 1,998,900 |
| Nov 10, 2025 | 191.00 | 204.00 | 186.00 | 191.00 | 191.00 | 0.53% | 1,846,100 |
| Nov 7, 2025 | 204.00 | 205.00 | 187.00 | 190.00 | 190.00 | -8.21% | 1,624,100 |
| Nov 6, 2025 | 207.00 | 211.00 | 204.00 | 207.00 | 207.00 | 0.98% | 887,100 |
| Nov 5, 2025 | 201.00 | 209.00 | 198.00 | 205.00 | 205.00 | 0.99% | 907,800 |
| Nov 4, 2025 | 197.00 | 205.00 | 197.00 | 203.00 | 203.00 | 1.00% | 693,400 |
| Oct 31, 2025 | 207.00 | 207.00 | 196.00 | 201.00 | 201.00 | -3.37% | 1,201,900 |
| Oct 30, 2025 | 203.00 | 211.00 | 200.00 | 208.00 | 208.00 | 0.97% | 1,121,600 |
| Oct 29, 2025 | 208.00 | 214.00 | 204.00 | 206.00 | 206.00 | 0.98% | 1,958,700 |
| Oct 28, 2025 | 221.00 | 222.00 | 201.00 | 204.00 | 204.00 | -8.93% | 2,533,900 |
| Oct 27, 2025 | 214.00 | 241.00 | 211.00 | 224.00 | 224.00 | 6.16% | 5,974,500 |
| Oct 24, 2025 | 197.00 | 215.00 | 194.00 | 211.00 | 211.00 | 8.21% | 3,409,000 |
| Oct 23, 2025 | 203.00 | 210.00 | 194.00 | 195.00 | 195.00 | -5.80% | 2,447,700 |
| Oct 22, 2025 | 200.00 | 227.00 | 200.00 | 207.00 | 207.00 | 7.81% | 12,603,500 |
| Oct 21, 2025 | 188.00 | 204.00 | 188.00 | 192.00 | 192.00 | 2.13% | 2,554,900 |
| Oct 20, 2025 | 190.00 | 193.00 | 183.00 | 188.00 | 188.00 | 1.62% | 1,005,100 |
| Oct 17, 2025 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | -2.63% | 1,390,200 |
| Oct 16, 2025 | 225.00 | 226.00 | 189.00 | 190.00 | 190.00 | -16.30% | 4,906,800 |
| Oct 15, 2025 | 225.00 | 242.00 | 215.00 | 227.00 | 227.00 | -1.73% | 7,315,900 |
| Oct 14, 2025 | 209.00 | 262.00 | 200.00 | 231.00 | 231.00 | 8.45% | 23,837,300 |
| Oct 10, 2025 | 190.00 | 221.00 | 189.00 | 213.00 | 213.00 | 15.14% | 15,709,000 |
| Oct 9, 2025 | 185.00 | 200.00 | 180.00 | 185.00 | 185.00 | 2.21% | 3,198,700 |