Appirits Inc. - 4174.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	799	804	804	804	796	3,000
September 04, 2025	791	802	802	804	791	3,900
September 03, 2025	803	786	786	803	786	3,800
September 02, 2025	796	804	804	804	791	11,900
September 01, 2025	785	786	786	793	781	6,000
August 29, 2025	768	790	790	790	768	5,300
August 28, 2025	784	769	769	784	766	6,200
August 27, 2025	798	785	785	798	783	3,900
August 26, 2025	812	799	799	812	799	3,400
August 25, 2025	796	804	804	807	793	6,900
August 22, 2025	797	791	791	799	785	10,600
August 21, 2025	774	788	788	788	768	12,500
August 20, 2025	765	773	773	775	761	10,200
August 19, 2025	765	759	759	765	755	7,400
August 18, 2025	755	762	762	764	755	12,900
August 15, 2025	754	754	754	755	752	8,300
August 14, 2025	748	750	750	750	746	4,400
August 13, 2025	747	747	747	748	742	6,300
August 12, 2025	743	743	743	747	742	10,200
August 08, 2025	739	743	743	745	739	6,700
August 07, 2025	742	740	740	742	740	4,000
August 06, 2025	740	742	742	745	737	6,800
August 05, 2025	743	740	740	743	739	2,000
August 04, 2025	739	743	743	743	736	2,800
August 01, 2025	737	739	739	740	736	4,200
July 31, 2025	737	740	740	740	736	5,900
July 30, 2025	734	735	735	738	734	6,100
July 29, 2025	744	744	730	744	736	6,300
July 28, 2025	747	735	721.17	747	734	18,500
July 25, 2025	744	747	747	747	744	4,500
July 24, 2025	743	746	746	748	740	8,400
July 23, 2025	744	743	743	745	740	7,300
July 22, 2025	743	740	740	743	740	1,600
July 18, 2025	747	745	745	747	742	2,100
July 17, 2025	743	743	743	747	742	3,300
July 16, 2025	744	745	745	745	739	3,000
July 15, 2025	745	741	741	747	740	5,700
July 14, 2025	743	745	745	745	736	10,200
July 11, 2025	741	746	746	747	741	5,000
July 10, 2025	748	741	741	748	741	8,100
July 09, 2025	746	743	743	748	743	5,900
July 08, 2025	740	745	745	745	739	2,300
July 07, 2025	735	736	736	740	731	9,000
July 04, 2025	736	733	733	742	733	10,800
July 03, 2025	743	740	740	743	730	7,000
July 02, 2025	744	743	743	744	739	11,100
July 01, 2025	745	745	745	749	743	8,800
June 30, 2025	746	748	748	752	746	7,500
June 27, 2025	747	751	751	754	739	6,100
June 26, 2025	747	740	740	747	739	3,900
June 25, 2025	749	741	741	749	735	13,200
June 24, 2025	735	736	736	737	725	6,800
June 23, 2025	740	727	727	740	720	19,800
June 20, 2025	749	742	742	758	742	14,600
June 19, 2025	742	747	747	747	741	8,000
June 18, 2025	744	742	742	744	736	18,900
June 17, 2025	762	747	747	762	730	43,500
June 16, 2025	771	753	753	772	733	145,700
June 13, 2025	870	876	876	879	857	15,900
June 12, 2025	867	871	871	878	864	7,400

Appirits Inc. (4174.T) JPX