Appier Group, Inc. (4180.T) JPX

Currency In JPY

4180.T Historical Return

If you invested ¥1000 in Appier Group, Inc. (4180.T) since IPO date, it would be worth ¥503.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥673.88, while ¥1000 invested 1 year ago would be worth ¥584.42. This corresponds to total returns of -49.67%, -32.61%, -41.56%, respectively, with annualized returns of -12.05%, -7.59%, -41.56%.

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

4180.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	944	953	953	968	939	684,100
July 30, 2026	993	969	969	1,002	962	1.86M
July 29, 2026	935	978	978	983	919	1.94M
July 28, 2026	922	910	910	929	902	949,800
July 27, 2026	887	913	913	914	880	906,400
July 24, 2026	867	852	852	870	840	1.43M
July 23, 2026	880	876	876	884	865	1.06M
July 22, 2026	900	900	900	915	885	695,600
July 21, 2026	917	908	908	927	903	924,300
July 17, 2026	930	910	910	939	896	981,400
July 16, 2026	916	922	922	940	910	784,800
July 15, 2026	917	916	916	922	900	856,300
July 14, 2026	934	947	947	964	934	1.17M
July 13, 2026	894	927	927	929	892	895,300
July 10, 2026	890	903	903	926	889	666,700
July 09, 2026	893	893	893	900	875	934,200
July 08, 2026	904	884	884	920	874	793,000
July 07, 2026	922	903	903	930	897	968,500
July 06, 2026	861	922	922	922	846	1.65M
July 03, 2026	878	876	876	880	853	1.12M
July 02, 2026	848	873	873	883	830	2.03M
July 01, 2026	798	794	794	808	783	1.08M
June 30, 2026	824	807	807	830	784	1.56M
June 29, 2026	767	826	826	829	763	2.35M
June 26, 2026	734	720	720	737	713	808,500
June 25, 2026	745	733	733	748	727	866,900
June 24, 2026	759	743	743	777	741	1.26M
June 23, 2026	784	757	757	784	757	866,500
June 22, 2026	803	780	780	828	776	1.21M
June 19, 2026	810	803	803	815	784	4.05M
June 18, 2026	797	806	806	819	792	751,100
June 17, 2026	775	802	802	813	737	2.14M
June 16, 2026	794	789	789	799	779	1.85M
June 15, 2026	810	805	805	830	800	1.21M
June 12, 2026	800	802	802	802	764	1.71M
June 11, 2026	808	803	803	818	796	1.53M
June 10, 2026	840	823	823	851	808	1.03M
June 09, 2026	887	836	836	888	831	1.34M
June 08, 2026	895	872	872	930	865	1.81M
June 05, 2026	943	937	937	960	924	1.27M
June 04, 2026	950	937	937	965	929	1.4M
June 03, 2026	975	992	992	1,024	972	2.13M
June 02, 2026	948	965	965	970	932	1.33M
June 01, 2026	965	933	933	973	914	1.65M
May 29, 2026	930	950	950	978	929	1.2M
May 28, 2026	920	920	920	933	898	1.16M
May 27, 2026	913	929	929	941	908	984,900
May 26, 2026	930	921	921	940	900	1.39M
May 25, 2026	988	933	933	988	896	2.44M
May 22, 2026	949	971	971	981	942	1.1M
May 21, 2026	957	950	950	982	935	1.25M
May 20, 2026	1,007	915	915	1,007	905	1.93M
May 19, 2026	1,003	1,006	1,006	1,033	988	1.84M
May 18, 2026	997	973	973	1,019	958	1.89M
May 15, 2026	1,058	967	967	1,067	963	2.64M
May 14, 2026	1,121	1,057	1,057	1,148	1,051	5.76M
May 13, 2026	983	1,001	1,001	1,016	974	1.56M
May 12, 2026	1,008	1,002	1,002	1,029	990	1.4M
May 11, 2026	1,000	999	999	1,004	967	1.49M
May 08, 2026	967	997	997	1,019	959	1.99M