Appirits Inc. (4174.T) JPX

Currency In JPY

4174.T Historical Return

If you invested ¥1000 in Appirits Inc. (4174.T) since IPO date, it would be worth ¥527.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,573.79, while ¥1000 invested 1 year ago would be worth ¥1,606.64. This corresponds to total returns of -47.21%, 57.38%, 60.66%, respectively, with annualized returns of -10.78%, 9.5%, 60.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4174.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	1,130	1,088	1,088	1,147	1,073	93,100
September 30, 2026	1,205	1,130	1,130	1,220	1,121	118,200
September 29, 2026	1,162	1,153	1,153	1,230	1,102	261,400
September 28, 2026	1,019	1,132	1,132	1,162	1,019	392,500
September 25, 2026	1,020	1,001	1,001	1,058	990	158,200
September 24, 2026	1,030	1,019	1,019	1,041	981	191,600
September 18, 2026	1,064	1,002	1,002	1,135	979	707,500
September 17, 2026	1,021	999	999	1,077	944	633,700
September 16, 2026	1,104	1,040	1,040	1,240	1,023	1.57M
September 15, 2026	985	1,078	1,078	1,279	922	2.46M
September 11, 2026	1,067	1,045	1,045	1,076	974	501,100
September 10, 2026	982	1,018	1,018	1,018	923	1.25M
September 09, 2026	868	868	868	874	850	14,900
September 08, 2026	889	872	872	889	869	7,100
September 07, 2026	871	890	890	890	862	25,300
September 04, 2026	857	861	861	875	855	12,900
September 03, 2026	863	854	854	863	832	26,200
September 02, 2026	861	863	863	865	850	10,800
September 01, 2026	849	876	876	883	846	31,800
August 31, 2026	846	852	852	871	843	17,800
August 28, 2026	867	852	852	869	852	12,000
August 27, 2026	849	865	865	866	849	10,500
August 26, 2026	846	863	863	867	846	14,500
August 25, 2026	827	854	854	864	827	19,500
August 24, 2026	820	831	831	860	820	53,100
August 21, 2026	834	824	824	834	796	24,700
August 20, 2026	802	834	834	838	798	43,200
August 19, 2026	790	803	803	817	788	12,700
August 18, 2026	798	798	798	809	796	11,400
August 17, 2026	800	798	798	804	783	22,000
August 14, 2026	789	799	799	816	786	26,500
August 13, 2026	763	789	789	797	755	23,900
August 12, 2026	744	762	762	763	741	15,400
August 10, 2026	744	744	744	754	738	16,300
August 07, 2026	745	750	750	750	733	7,300
August 06, 2026	744	730	730	744	730	10,300
August 05, 2026	729	738	738	748	729	9,400
August 04, 2026	728	728	728	754	728	8,900
August 03, 2026	718	725	725	728	706	17,900
July 31, 2026	710	724	724	725	700	20,900
July 30, 2026	726	712	712	730	706	23,500
July 29, 2026	733	746	746	750	733	15,000
July 28, 2026	750	733	733	750	726	34,800
July 27, 2026	770	751	751	770	750	17,400
July 23, 2026	751	760	760	765	751	12,300
July 22, 2026	759	753	753	777	740	57,600
July 21, 2026	735	752	752	765	731	68,700
July 17, 2026	793	732	732	810	722	200,300
July 16, 2026	881	820	820	885	791	257,300
July 15, 2026	865	851	851	949	823	799,200
July 14, 2026	760	925	925	925	760	725,700
July 13, 2026	780	775	775	817	753	146,900
July 10, 2026	695	735	735	770	695	132,200
July 09, 2026	672	689	689	689	672	16,400
July 08, 2026	675	675	675	680	665	21,900
July 07, 2026	672	671	671	687	671	19,800
July 06, 2026	671	673	673	678	665	17,700
July 03, 2026	662	661	661	671	660	11,900
July 02, 2026	665	662	662	672	657	22,400
July 01, 2026	688	666	666	696	655	39,800