Appier Group, Inc. (4180.T) JPX

903.00

-57(-5.94%)

Updated at April 23 03:30PM

Currency In JPY

4180.T Historical Return

If you invested ¥1000 in Appier Group, Inc. (4180.T) since IPO date, it would be worth ¥476.87 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥457.61, while ¥1000 invested 1 year ago would be worth ¥739.24. This corresponds to total returns of -52.31%, -54.24%, -26.08%, respectively, with annualized returns of -13.59%, -14.47%, -26.08%.

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
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
March 02, 2026	819	806	806	834	795	2.05M
February 27, 2026	821	828	828	841	809	3.33M
February 26, 2026	747	818	818	818	742	4.58M
February 25, 2026	704	722	722	742	700	4.78M
February 24, 2026	675	664	664	688	660	3.84M
February 20, 2026	735	700	700	738	698	4.25M
February 19, 2026	786	748	748	788	743	3.62M
February 18, 2026	787	786	786	793	775	3.76M
February 17, 2026	804	794	794	823	780	3.64M
February 16, 2026	850	803	803	850	803	4.93M
February 13, 2026	1,003	953	953	1,022	953	1.68M
February 12, 2026	1,015	1,003	1,003	1,026	1,003	1.38M
February 10, 2026	968	1,007	1,007	1,021	968	1.19M
February 09, 2026	960	963	963	965	948	1.38M
February 06, 2026	969	935	935	970	931	1.67M
February 05, 2026	979	986	986	998	963	1.53M
February 04, 2026	996	970	970	997	951	2.72M
February 03, 2026	1,006	1,013	1,013	1,015	1,000	1.14M
February 02, 2026	1,030	1,018	1,018	1,035	1,009	956,500
January 30, 2026	1,020	1,038	1,038	1,043	1,017	892,900
January 29, 2026	1,031	1,038	1,038	1,048	1,028	1.24M
January 28, 2026	1,035	1,037	1,037	1,051	1,022	1.26M
January 27, 2026	1,075	1,071	1,071	1,085	1,065	503,000