tiprankstipranks
Trending News
More News >
Yappli, Inc. (JP:4168)
:4168
Japanese Market

Yappli, Inc. (4168) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
765.00
770.00
755.00
761.00
761.00
+0.93%
120,600
1.16
Jul 03, 2025
773.00
773.00
747.00
754.00
754.00
-4.07%
423,000
4.32
Jul 02, 2025
793.00
804.00
780.00
786.00
786.00
-4.50%
251,800
2.65
Jul 01, 2025
851.00
851.00
812.00
823.00
823.00
-3.63%
223,500
2.41
Jun 30, 2025
840.00
867.00
834.00
854.00
854.00
+4.02%
432,200
4.99
Jun 27, 2025
790.00
821.00
785.00
821.00
821.00
+4.72%
139,100
1.62
Jun 26, 2025
787.00
800.00
781.00
790.00
784.00
+1.67%
53,600
0.62
Jun 25, 2025
789.00
793.00
783.00
783.00
777.05
>-0.01%
24,800
0.28
Jun 24, 2025
782.00
798.00
781.00
789.00
783.01
+2.59%
49,300
0.56
Jun 23, 2025
771.00
779.00
761.00
775.00
769.11
+0.25%
42,800
0.49
Jun 20, 2025
794.00
800.00
777.00
779.00
773.08
-0.26%
51,200
0.58
Jun 19, 2025
793.00
796.00
782.00
787.00
781.02
-0.50%
49,000
0.55
Jun 18, 2025
783.00
802.00
783.00
797.00
790.95
+2.57%
46,800
0.53
Jun 17, 2025
783.00
792.00
777.00
783.00
777.05
+0.77%
44,400
0.49
Jun 16, 2025
779.00
786.00
774.00
783.00
777.05
+0.89%
46,400
0.51
Jun 13, 2025
815.00
815.00
776.00
782.00
776.06
-2.11%
134,300
1.47
Jun 12, 2025
811.00
816.00
802.00
805.00
798.89
+0.52%
42,500
0.45
Jun 11, 2025
812.00
815.00
801.00
807.00
800.87
+0.27%
53,800
0.57
Jun 10, 2025
812.00
822.00
806.00
811.00
804.84
+1.14%
84,500
0.89
Jun 09, 2025
809.00
814.00
797.00
808.00
801.86
+5.74%
119,700
1.27
Jun 06, 2025
781.00
792.00
767.00
770.00
764.15
-2.03%
112,500
1.20
Jun 05, 2025
810.00
816.00
792.00
792.00
785.98
-1.84%
121,400
1.29
Jun 04, 2025
812.00
822.00
807.00
813.00
806.82
+0.52%
75,900
0.81
Jun 03, 2025
827.00
836.00
811.00
815.00
808.81
-0.82%
143,300
1.53
Jun 02, 2025
846.00
846.00
819.00
828.00
821.71
+0.40%
92,200
0.98
May 30, 2025
840.00
848.00
820.00
831.00
824.69
-1.25%
195,300
2.11
May 29, 2025
830.00
851.00
817.00
848.00
841.56
+3.57%
215,500
2.30
May 28, 2025
838.00
839.00
816.00
825.00
818.73
-0.20%
153,700
1.60
May 27, 2025
815.00
835.00
803.00
833.00
826.67
+4.92%
299,300
3.22
May 26, 2025
768.00
800.00
765.00
800.00
793.92
+5.10%
86,600
0.93
May 23, 2025
764.00
775.00
752.00
767.00
761.17
+1.83%
79,400
0.84
May 22, 2025
750.00
764.00
744.00
759.00
753.24
+0.90%
58,000
0.57
May 21, 2025
794.00
798.00
758.00
758.00
752.24
-1.95%
96,000
0.84
May 20, 2025
777.00
788.00
769.00
779.00
773.08
+0.77%
46,900
0.39
May 19, 2025
791.00
798.00
778.00
779.00
773.08
-1.51%
53,400
0.43
May 16, 2025
793.00
810.00
780.00
797.00
790.95
+1.27%
116,100
0.94
May 15, 2025
770.00
832.00
766.00
793.00
786.98
+9.76%
563,400
4.87
May 14, 2025
737.00
739.00
711.00
728.00
722.47
+0.49%
85,300
0.74
May 13, 2025
721.00
730.00
715.00
730.00
724.46
+2.88%
70,400
0.60
May 12, 2025
720.00
720.00
703.00
715.00
709.57
+0.48%
64,199
0.55
May 09, 2025
723.00
726.00
713.00
717.00
711.55
+0.77%
34,500
0.29
May 08, 2025
720.00
724.00
709.00
717.00
711.55
+1.76%
29,300
0.24
May 07, 2025
724.00
724.00
707.00
710.00
704.61
+0.34%
30,500
0.25
May 02, 2025
714.00
722.00
710.00
713.00
707.58
+0.62%
41,800
0.33
May 01, 2025
711.00
726.00
711.00
714.00
708.58
+0.20%
31,300
0.24
Apr 30, 2025
718.00
725.00
710.00
718.00
712.55
+0.77%
30,100
0.23
Apr 28, 2025
713.00
725.00
713.00
718.00
712.55
+1.47%
16,100
0.12
Apr 25, 2025
705.00
723.00
705.00
713.00
707.58
+3.08%
43,500
0.32
Apr 24, 2025
696.00
700.00
689.00
697.00
691.71
+2.23%
21,500
0.16
Apr 23, 2025
701.00
710.00
686.00
687.00
681.78
+0.47%
30,700
0.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis