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 ¥514.58 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,840.77, while ¥1000 invested 1 year ago would be worth ¥1,570.62. This corresponds to total returns of -48.54%, 84.08%, 57.06%, respectively, with annualized returns of -10.98%, 12.97%, 57.06%.

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
November 11, 2026	1,003	1,054	1,054	1,064	998	40,200
November 10, 2026	980	988	988	991	955	48,500
November 09, 2026	876	950	950	987	876	59,700
November 06, 2026	901	876	876	916	836	70,600
November 05, 2026	988	976	976	1,025	975	15,500
November 04, 2026	983	988	988	997	960	20,400
November 02, 2026	1,007	986	986	1,013	986	9,600
October 30, 2026	1,003	1,002	1,002	1,032	998	23,300
October 29, 2026	1,061	1,010	1,010	1,061	1,003	53,000
October 28, 2026	1,046	1,065	1,065	1,066	1,036	12,500
October 27, 2026	1,050	1,052	1,052	1,072	1,031	22,400
October 26, 2026	1,062	1,030	1,030	1,076	1,014	22,200
October 23, 2026	1,142	1,076	1,076	1,155	1,060	29,900
October 22, 2026	1,165	1,155	1,155	1,217	1,137	77,600
October 21, 2026	1,123	1,153	1,153	1,175	1,123	25,600
October 20, 2026	1,165	1,125	1,125	1,173	1,120	18,500
October 19, 2026	1,147	1,159	1,159	1,176	1,136	24,900
October 16, 2026	1,128	1,171	1,171	1,189	1,088	37,600
October 15, 2026	1,138	1,105	1,105	1,200	1,079	58,000
October 14, 2026	1,153	1,138	1,138	1,194	1,124	53,500
October 13, 2026	1,153	1,139	1,139	1,169	1,101	68,700
October 09, 2026	1,008	1,093	1,093	1,100	1,008	44,200
October 08, 2026	1,018	998	998	1,039	993	107,100
October 07, 2026	1,065	1,018	1,018	1,087	1,018	49,500
October 06, 2026	1,040	1,076	1,076	1,111	1,018	109,200
October 05, 2026	1,067	1,050	1,050	1,082	1,031	39,300
October 02, 2026	1,072	1,067	1,067	1,104	1,051	52,200
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