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 ¥747.79 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥778.09, while ¥1000 invested 1 year ago would be worth ¥825.89. This corresponds to total returns of -25.22%, -22.19%, -17.41%, respectively, with annualized returns of -5.19%, -4.9%, -17.41%.

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
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
August 10, 2026986969969987955701,200
August 07, 2026970971971986962553,800
August 06, 2026971975975990957753,200
August 05, 2026975976976989965454,300
August 04, 2026990967967990963638,200
August 03, 20269609779779869391.03M
July 31, 2026944953953968939684,100
July 30, 20269939699691,0029621.86M
July 29, 20269359789789839191.94M
July 28, 2026922910910929902949,800
July 27, 2026887913913914880906,400
July 24, 20268678528528708401.43M
July 23, 20268808768768848651.06M
July 22, 2026900900900915885695,600
July 21, 2026917908908927903924,300
July 17, 2026930910910939896981,400
July 16, 2026916922922940910784,800
July 15, 2026917916916922900856,300
July 14, 20269349479479649341.17M
July 13, 2026894927927929892895,300
July 10, 2026890903903926889666,700
July 09, 2026893893893900875934,200
July 08, 2026904884884920874793,000
July 07, 2026922903903930897968,500
July 06, 20268619229229228461.65M
July 03, 20268788768768808531.12M
July 02, 20268488738738838302.03M
July 01, 20267987947948087831.08M
June 30, 20268248078078307841.56M
June 29, 20267678268268297632.35M
June 26, 2026734720720737713808,500
June 25, 2026745733733748727866,900
June 24, 20267597437437777411.26M
June 23, 2026784757757784757866,500
June 22, 20268037807808287761.21M
June 19, 20268108038038157844.05M
June 18, 2026797806806819792751,100
June 17, 20267758028028137372.14M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved