Appier Group, Inc. (4180.T) JPX

1,131.00

+25(+2.26%)

Updated at December 05 09:03AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,1061,1311,1311,1311,0991.02M
December 03, 20251,1201,1061,1061,1281,0951.18M
December 02, 20251,0981,1041,1041,1171,0871.27M
December 01, 20251,0811,0691,0691,0881,055837,400
November 28, 20251,1211,0731,0731,1211,0681.61M
November 27, 20251,1301,1301,1301,1331,112834,100
November 26, 20251,1391,1161,1161,1441,1021.58M
November 25, 20251,0971,1281,1281,1351,0921.44M
November 21, 20251,0421,0871,0871,0881,0401.73M
November 20, 20251,0301,0721,0721,0841,0262.05M
November 19, 20251,0031,0021,0021,0249911.47M
November 18, 20251,0011,0211,0211,0349982.33M
November 17, 20251,0681,0091,0091,0681,0034.91M
November 14, 20251,1911,1861,1861,2061,1861.23M
November 13, 20251,2401,2101,2101,2431,1951.57M
November 12, 20251,2561,2441,2441,2781,2271.2M
November 11, 20251,2201,2501,2501,2661,2171.23M
November 10, 20251,2061,2131,2131,2171,1941.02M
November 07, 20251,1681,1861,1861,2231,1632.13M
November 06, 20251,2011,1721,1721,2111,1651.8M
November 05, 20251,2301,2051,2051,2371,1811.77M
November 04, 20251,2801,2561,2561,2841,2481.59M
October 31, 20251,3021,2981,2981,3341,290825,600
October 30, 20251,2791,2731,2731,2901,266977,400
October 29, 20251,3321,2951,2951,3361,2841.2M
October 28, 20251,3541,3321,3321,3611,3321.29M
October 27, 20251,3781,3821,3821,4011,372659,200
October 24, 20251,3891,3801,3801,3911,370507,900
October 23, 20251,3941,3911,3911,4121,383578,000
October 22, 20251,4201,4251,4251,4371,415380,400
October 21, 20251,4301,4151,4151,4361,406541,400
October 20, 20251,4051,4381,4381,4481,395708,300
October 17, 20251,4241,3831,3831,4331,375783,300
October 16, 20251,4441,4431,4431,4581,424416,500
October 15, 20251,4221,4341,4341,4451,404489,900
October 14, 20251,4331,4011,4011,4641,399735,700
October 10, 20251,4721,4631,4631,4811,451691,500
October 09, 20251,4991,4931,4931,5101,474776,400
October 08, 20251,5101,5031,5031,5261,499539,400
October 07, 20251,5301,5321,5321,5541,498738,100
October 06, 20251,5101,5181,5181,5501,4951.03M
October 03, 20251,4501,4641,4641,4791,436718,900
October 02, 20251,4841,4551,4551,4921,453745,700
October 01, 20251,5351,4831,4831,5361,476826,700
September 30, 20251,5001,5501,5501,5701,500726,200
September 29, 20251,5121,5001,5001,5151,491807,200
September 26, 20251,5171,5111,5111,5551,507923,700
September 25, 20251,5001,5331,5331,5371,4921.11M
September 24, 20251,6151,5301,5301,6171,5281.48M
September 22, 20251,6991,6321,6321,7051,629676,600
September 19, 20251,6781,6991,6991,7251,6671.49M
September 18, 20251,6531,6711,6711,7031,650724,000
September 17, 20251,5811,6401,6401,6431,580759,900
September 16, 20251,6451,5881,5881,6451,580732,800
September 12, 20251,7321,6541,6541,7451,6261.3M
September 11, 20251,6641,7181,7181,7181,6571.05M
September 10, 20251,6311,6501,6501,6561,624472,100
September 09, 20251,6191,6451,6451,6461,607801,200
September 08, 20251,5651,6171,6171,6171,5601.08M
September 05, 20251,5441,5311,5311,5451,511480,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved