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 ¥407.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,325.53, while ¥1000 invested 1 year ago would be worth ¥1,063.49. This corresponds to total returns of -59.23%, 32.55%, 6.35%, respectively, with annualized returns of -15.08%, 5.8%, 6.35%.

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
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
June 30, 2026	687	678	678	747	672	262,700
June 29, 2026	702	677	677	702	672	16,400
June 26, 2026	709	682	682	709	678	32,100
June 25, 2026	685	709	709	750	685	188,700
June 24, 2026	700	688	688	700	683	17,500
June 23, 2026	713	708	708	724	681	101,900
June 22, 2026	679	728	728	749	679	425,300
June 19, 2026	636	649	649	669	636	40,800
June 18, 2026	647	633	633	650	626	42,800
June 17, 2026	650	647	647	652	634	26,700
June 16, 2026	648	635	635	663	622	89,300
June 15, 2026	704	650	650	705	650	153,500
June 12, 2026	686	664	664	686	658	139,000
June 11, 2026	910	715	715	936	715	663,700
June 10, 2026	865	865	865	865	865	17,600
June 09, 2026	715	715	715	715	715	12,200
June 08, 2026	619	615	615	619	615	3,500
June 05, 2026	619	621	621	621	619	1,000
June 04, 2026	619	616	616	620	616	1,400
June 03, 2026	624	619	619	624	619	2,200
June 02, 2026	624	624	624	624	624	1,000
June 01, 2026	619	617	617	624	617	2,300
May 29, 2026	624	624	624	624	618	4,000
May 28, 2026	624	624	624	624	620	600
May 27, 2026	619	624	624	624	619	1,600