AppBank Inc. (TYO:6177)
Japan
· Delayed Price · Currency is JPY 108.00
0.00 (0.00%)
Apr 30, 2026, 11:21 AM JST
AppBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 77,100 |
| Apr 27, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | -0.90% | 79,100 |
| Apr 24, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 72,900 |
| Apr 23, 2026 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | -5.13% | 642,200 |
| Apr 22, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 187,700 |
| Apr 21, 2026 | 115.00 | 120.00 | 113.00 | 117.00 | 117.00 | 2.63% | 451,400 |
| Apr 20, 2026 | 111.00 | 117.00 | 110.00 | 114.00 | 114.00 | 2.70% | 490,200 |
| Apr 17, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 148,300 |
| Apr 16, 2026 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 257,100 |
| Apr 15, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 84,400 |
| Apr 14, 2026 | 108.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 134,500 |
| Apr 13, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | -0.91% | 61,900 |
| Apr 10, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 91,900 |
| Apr 9, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -4.35% | 228,400 |
| Apr 8, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 6.48% | 436,000 |
| Apr 7, 2026 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 0.93% | 166,900 |
| Apr 6, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 234,500 |
| Apr 3, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 113,700 |
| Apr 2, 2026 | 112.00 | 114.00 | 107.00 | 107.00 | 107.00 | -3.60% | 350,800 |
| Apr 1, 2026 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 4.72% | 164,100 |
| Mar 31, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 156,000 |
| Mar 30, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | -3.57% | 313,200 |
| Mar 27, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 82,300 |
| Mar 26, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -3.51% | 187,600 |
| Mar 25, 2026 | 109.00 | 114.00 | 108.00 | 114.00 | 114.00 | 4.59% | 207,900 |
| Mar 24, 2026 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4.81% | 197,500 |
| Mar 23, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -5.45% | 306,400 |
| Mar 19, 2026 | 112.00 | 115.00 | 109.00 | 110.00 | 110.00 | -4.35% | 394,500 |
| Mar 18, 2026 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 201,800 |
| Mar 17, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | - | 341,900 |
| Mar 16, 2026 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1.80% | 281,400 |
| Mar 13, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 107,800 |
| Mar 12, 2026 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | - | 170,800 |
| Mar 11, 2026 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 430,000 |
| 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 |