Appier Group, Inc. (4180.T) JPX

965.00

+32(+3.43%)

Updated at June 02 02:45PM

Currency In JPY

4180.T Historical Return

If you invested ¥1000 in Appier Group, Inc. (4180.T) since IPO date, it would be worth ¥509.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥588.26, while ¥1000 invested 1 year ago would be worth ¥629.94. This corresponds to total returns of -49.04%, -41.17%, -37.01%, respectively, with annualized returns of -12.21%, -10.06%, -37.01%.

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
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
May 07, 2026	920	958	958	964	916	2.38M
May 01, 2026	888	897	897	902	876	1.01M
April 30, 2026	881	886	886	891	864	857,600
April 28, 2026	891	888	888	902	881	830,100
April 27, 2026	909	892	892	910	886	1.02M
April 24, 2026	874	906	906	917	870	1.26M
April 23, 2026	956	903	903	956	888	1.7M
April 22, 2026	929	960	960	961	925	1.45M
April 21, 2026	946	922	922	952	912	1.05M
April 20, 2026	959	938	938	960	936	873,100
April 17, 2026	940	966	966	977	938	1.55M
April 16, 2026	948	939	939	969	921	3.45M
April 15, 2026	876	895	895	900	874	1.39M
April 14, 2026	863	867	867	874	851	1.2M
April 13, 2026	840	833	833	852	822	1.38M
April 10, 2026	893	859	859	893	847	3.26M
April 09, 2026	904	908	908	914	889	1.32M
April 08, 2026	920	919	919	934	906	2.17M
April 07, 2026	871	887	887	912	862	2.31M
April 06, 2026	860	856	856	867	843	1.49M
April 03, 2026	827	817	817	832	814	905,200
April 02, 2026	854	812	812	855	805	1.58M
April 01, 2026	808	855	855	857	800	1.72M
March 31, 2026	786	782	782	808	772	1.66M
March 30, 2026	747	759	759	765	738	1.5M
March 27, 2026	726	772	772	782	726	1.99M
March 26, 2026	731	723	723	741	718	869,000
March 25, 2026	728	739	739	752	725	1.69M
March 24, 2026	733	743	743	746	714	2.29M
March 23, 2026	703	681	681	704	681	1.97M
March 19, 2026	722	717	717	731	712	1.78M
March 18, 2026	734	750	750	751	725	1.34M
March 17, 2026	741	730	730	749	730	878,700
March 16, 2026	750	743	743	760	732	1.15M
March 13, 2026	752	754	754	774	749	1.6M
March 12, 2026	794	767	767	796	760	2.02M
March 11, 2026	859	809	809	866	807	2.02M
March 10, 2026	866	861	861	885	845	1.19M
March 09, 2026	792	861	861	861	788	4.26M
March 06, 2026	805	833	833	835	798	1.94M
March 05, 2026	800	800	800	823	798	2.1M
March 04, 2026	763	780	766	802	751	1.78M
March 03, 2026	807	766	766	808	766	1.76M