Appier Group, Inc. (4180.T) JPX

Currency In JPY

AD

4180.T Historical Return

If you invested ¥1000 in Appier Group, Inc. (4180.T) since IPO date, it would be worth ¥768.39 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 ¥1,028.85, while ¥1000 invested 1 year ago would be worth ¥1,172. This corresponds to total returns of -23.16%, 2.89%, 17.2%, respectively, with annualized returns of -4.58%, 0.57%, 17.2%.

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

AD

4180.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 20261,5211,5191,5191,5351,490941,800
November 10, 20261,4641,5131,5131,5181,463906,200
November 09, 20261,3631,4501,4501,4661,3501.06M
November 06, 20261,3181,3331,3331,3631,3171.32M
November 05, 20261,4541,4381,4381,4821,4241.09M
November 04, 20261,4001,3941,3941,4161,3381.52M
November 02, 20261,4161,4141,4141,4381,402670,700
October 30, 20261,4271,4461,4461,4761,427897,000
October 29, 20261,4121,4401,4401,4411,3901.11M
October 28, 20261,4451,4531,4531,4841,431618,400
October 27, 20261,4191,4441,4441,4501,407522,500
October 26, 20261,4311,4401,4401,4551,397873,900
October 23, 20261,4491,4211,4211,4691,3621.5M
October 22, 20261,4451,4371,4371,4951,4271.69M
October 21, 20261,4031,4171,4171,4511,3851.23M
October 20, 20261,4261,3791,3791,4371,371856,100
October 19, 20261,3541,3961,3961,4171,353994,300
October 16, 20261,3691,4141,4141,4471,3691.6M
October 15, 20261,3431,3391,3391,3621,331842,000
October 14, 20261,3931,3721,3721,4071,3481.21M
October 13, 20261,3651,4101,4101,4201,3531M
October 09, 20261,3291,3681,3681,3811,326780,800
October 08, 20261,3361,3241,3241,3441,313858,300
October 07, 20261,4021,3361,3361,4111,3301.49M
October 06, 20261,4051,4021,4021,4391,3751.4M
October 05, 20261,4071,3711,3711,4131,3591.28M
October 02, 20261,4051,4041,4041,4421,396880,500
October 01, 20261,4101,4141,4141,4311,402769,000
September 30, 20261,3951,3961,3961,4111,362959,600
September 29, 20261,3971,3821,3821,4061,3581.22M
September 28, 20261,4511,4071,4071,4671,3901.71M
September 25, 20261,4941,4761,4761,4991,4581.08M
September 24, 20261,4931,4881,4881,5231,474944,600
September 18, 20261,5151,5161,5161,5221,4781.28M
September 17, 20261,5321,5281,5281,5501,5221.08M
September 16, 20261,5221,5361,5361,5461,492868,100
September 15, 20261,5081,5321,5321,5471,4841.46M
September 11, 20261,4001,4201,4201,4301,3911.32M
September 10, 20261,3921,4351,4351,4521,3801.38M
September 09, 20261,4601,3931,3931,4701,3931.47M
September 08, 20261,4611,4731,4731,5011,4381.77M
September 07, 20261,4901,4521,4521,5021,4512.02M
September 04, 20261,4641,5121,5121,5331,4543.29M
September 03, 20261,3441,4181,4181,4541,3212.62M
September 02, 20261,4001,3291,3291,4081,3292.32M
September 01, 20261,4481,4191,4191,4631,4172.23M
August 31, 20261,4111,4371,4371,4651,4074M
August 28, 20261,3201,3211,3211,3631,3131.44M
August 27, 20261,2851,2991,2991,3351,2631.32M
August 26, 20261,2871,2741,2741,3031,267955,500
August 25, 20261,3351,2821,2821,3431,2781.62M
August 24, 20261,3231,3451,3451,3851,3151.63M
August 21, 20261,3201,3051,3051,3591,2932.13M
August 20, 20261,3201,3091,3091,3281,2851.57M
August 19, 20261,2851,2741,2741,3431,2563.51M
August 18, 20261,2921,2731,2731,3121,2592.32M
August 17, 20261,2741,3021,3021,3531,2208.26M
August 14, 20261,1321,1321,1321,1321,132572,400
August 13, 20269839829821,0069721.54M
August 12, 20269909839831,0019721.36M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved