Yappli, Inc. - 4168.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	965	1,033	1,033	1,073	952	784,100
November 13, 2025	986	966	966	989	948	457,400
November 12, 2025	970	974	974	989	954	172,600
November 11, 2025	951	973	973	973	940	149,600
November 10, 2025	932	946	946	950	930	103,500
November 07, 2025	923	921	921	935	910	123,000
November 06, 2025	955	929	929	962	929	136,800
November 05, 2025	938	946	946	946	905	277,900
November 04, 2025	976	950	950	976	943	200,500
October 31, 2025	946	972	972	980	945	147,200
October 30, 2025	945	946	946	960	940	152,800
October 29, 2025	976	960	960	986	947	184,000
October 28, 2025	1,011	977	977	1,011	974	193,200
October 27, 2025	1,010	1,011	1,011	1,024	1,005	117,400
October 24, 2025	1,028	1,002	1,002	1,030	995	189,300
October 23, 2025	1,045	1,020	1,020	1,047	1,020	217,100
October 22, 2025	999	1,055	1,055	1,055	998	301,200
October 21, 2025	1,015	989	989	1,023	989	100,200
October 20, 2025	989	1,013	1,013	1,019	982	111,400
October 17, 2025	985	968	968	992	968	124,600
October 16, 2025	1,005	999	999	1,018	987	94,500
October 15, 2025	962	1,002	1,002	1,005	959	152,000
October 14, 2025	975	952	952	991	947	335,800
October 10, 2025	984	1,003	1,003	1,006	983	154,300
October 09, 2025	997	1,000	1,000	1,009	988	90,300
October 08, 2025	980	994	994	1,000	973	80,900
October 07, 2025	1,002	980	980	1,004	976	116,900
October 06, 2025	1,024	1,005	1,005	1,024	987	136,300
October 03, 2025	957	992	992	1,002	955	111,300
October 02, 2025	979	964	964	992	959	133,200
October 01, 2025	1,003	978	978	1,003	971	173,900
September 30, 2025	1,000	1,006	1,006	1,011	992	81,300
September 29, 2025	1,017	1,000	1,000	1,017	988	131,200
September 26, 2025	993	1,019	1,019	1,030	990	165,200
September 25, 2025	1,001	993	993	1,003	980	248,300
September 24, 2025	1,046	1,001	1,001	1,046	1,001	262,500
September 22, 2025	1,080	1,058	1,058	1,086	1,047	126,900
September 19, 2025	1,043	1,067	1,067	1,080	1,031	254,100
September 18, 2025	1,025	1,031	1,031	1,045	1,020	148,100
September 17, 2025	1,063	1,020	1,020	1,064	1,020	360,000
September 16, 2025	1,087	1,078	1,078	1,094	1,065	360,000
September 12, 2025	1,127	1,106	1,106	1,127	1,104	185,500
September 11, 2025	1,134	1,134	1,134	1,141	1,110	173,000
September 10, 2025	1,121	1,134	1,134	1,146	1,109	188,400
September 09, 2025	1,147	1,118	1,118	1,157	1,112	288,100
September 08, 2025	1,114	1,133	1,133	1,151	1,095	438,900
September 05, 2025	1,052	1,099	1,099	1,107	1,033	335,800
September 04, 2025	1,012	1,033	1,033	1,035	1,011	209,300
September 03, 2025	1,010	1,005	1,005	1,030	1,002	199,000
September 02, 2025	1,059	1,020	1,020	1,066	1,016	184,100
September 01, 2025	1,054	1,039	1,039	1,072	1,021	301,400
August 29, 2025	1,065	1,068	1,068	1,087	1,046	326,800
August 28, 2025	1,088	1,077	1,077	1,097	1,052	302,900
August 27, 2025	1,140	1,100	1,100	1,145	1,096	282,900
August 26, 2025	1,143	1,140	1,140	1,160	1,123	253,400
August 25, 2025	1,190	1,155	1,155	1,212	1,152	315,600
August 22, 2025	1,217	1,169	1,169	1,218	1,162	354,700
August 21, 2025	1,181	1,204	1,204	1,217	1,171	272,400
August 20, 2025	1,193	1,184	1,184	1,193	1,151	422,600
August 19, 2025	1,233	1,194	1,194	1,247	1,185	1M

Yappli, Inc. (4168.T) JPX