Appier Group, Inc. (4180.T) JPX

1,120.00

+41(+3.80%)

Updated at December 25 12:53PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,0801,0791,0791,1001,0771.02M
December 23, 20251,0831,0911,0911,1011,0741.19M
December 22, 20251,1011,0821,0821,1111,0581.79M
December 19, 20251,0801,0791,0791,0991,0732.73M
December 18, 20251,0951,0801,0801,0971,0641.36M
December 17, 20251,1001,1091,1091,1121,0791.18M
December 16, 20251,1101,0941,0941,1201,0781.79M
December 15, 20251,1171,1541,1541,1541,1101.41M
December 12, 20251,1371,1111,1111,1371,1071.67M
December 11, 20251,1601,1351,1351,1871,1281.49M
December 10, 20251,1951,1471,1471,1971,1471.51M
December 09, 20251,2251,1991,1991,2431,1822.08M
December 08, 20251,1471,2201,2201,2591,1423M
December 05, 20251,1301,1651,1651,1901,1301.83M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved