tiprankstipranks
Trending News
More News >
Appirits Inc. (JP:4174)
:4174
Japanese Market
Advertisement

Appirits Inc. (4174) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
717.00
720.00
713.00
714.00
714.00
-0.42%
20,900
2.44
Sep 25, 2025
721.00
723.00
716.00
717.00
717.00
-0.55%
6,100
0.71
Sep 24, 2025
720.00
722.00
716.00
721.00
721.00
+0.70%
9,700
1.11
Sep 22, 2025
716.00
721.00
713.00
716.00
716.00
0.00%
4,000
0.45
Sep 19, 2025
714.00
719.00
712.00
716.00
716.00
0.00%
5,100
0.57
Sep 18, 2025
712.00
720.00
712.00
716.00
716.00
+0.42%
5,500
0.60
Sep 17, 2025
717.00
717.00
713.00
713.00
713.00
-0.14%
6,000
0.62
Sep 16, 2025
730.00
731.00
713.00
714.00
714.00
-1.24%
21,700
1.85
Sep 12, 2025
734.00
734.00
717.00
723.00
723.00
-0.82%
13,200
1.12
Sep 11, 2025
732.00
732.00
728.00
729.00
729.00
0.00%
3,500
0.30
Sep 10, 2025
731.00
734.00
728.00
729.00
729.00
-0.27%
12,700
1.09
Sep 09, 2025
734.00
734.00
726.00
731.00
731.00
+0.69%
16,600
1.45
Sep 08, 2025
714.00
740.00
711.00
726.00
726.00
-9.70%
89,600
8.88
Sep 05, 2025
799.00
804.00
796.00
804.00
804.00
+0.25%
3,000
0.30
Sep 04, 2025
791.00
804.00
791.00
802.00
802.00
+2.04%
3,900
0.39
Sep 03, 2025
803.00
803.00
786.00
786.00
786.00
-2.24%
3,800
0.37
Sep 02, 2025
796.00
804.00
791.00
804.00
804.00
+2.29%
11,900
1.19
Sep 01, 2025
785.00
793.00
781.00
786.00
786.00
-0.51%
6,000
0.60
Aug 29, 2025
768.00
790.00
768.00
790.00
790.00
+2.73%
5,300
0.54
Aug 28, 2025
784.00
784.00
766.00
769.00
769.00
-2.04%
6,200
0.63
Aug 27, 2025
798.00
798.00
783.00
785.00
785.00
-1.75%
3,900
0.40
Aug 26, 2025
812.00
812.00
799.00
799.00
799.00
-0.62%
3,400
0.35
Aug 25, 2025
796.00
807.00
793.00
804.00
804.00
+1.64%
6,900
0.70
Aug 22, 2025
797.00
799.00
785.00
791.00
791.00
+0.38%
10,600
1.10
Aug 21, 2025
774.00
788.00
768.00
788.00
788.00
+1.94%
12,500
1.31
Aug 20, 2025
765.00
775.00
761.00
773.00
773.00
+1.84%
10,200
1.08
Aug 19, 2025
765.00
765.00
755.00
759.00
759.00
-0.39%
7,400
0.79
Aug 18, 2025
755.00
764.00
755.00
762.00
762.00
+1.06%
12,900
1.39
Aug 15, 2025
754.00
755.00
752.00
754.00
754.00
+0.53%
8,300
0.90
Aug 14, 2025
748.00
750.00
746.00
750.00
750.00
+0.40%
4,400
0.48
Aug 13, 2025
747.00
748.00
742.00
747.00
747.00
+0.54%
6,300
0.68
Aug 12, 2025
743.00
747.00
742.00
743.00
743.00
0.00%
10,200
1.11
Aug 08, 2025
739.00
745.00
739.00
743.00
743.00
+0.41%
6,700
0.73
Aug 07, 2025
742.00
742.00
740.00
740.00
740.00
-0.27%
4,000
0.43
Aug 06, 2025
740.00
745.00
737.00
742.00
742.00
+0.27%
6,800
0.74
Aug 05, 2025
743.00
743.00
739.00
740.00
740.00
-0.40%
2,000
0.22
Aug 04, 2025
739.00
743.00
736.00
743.00
743.00
+0.54%
2,800
0.30
Aug 01, 2025
737.00
740.00
736.00
739.00
739.00
-0.14%
4,200
0.45
Jul 31, 2025
737.00
740.00
736.00
740.00
740.00
+0.68%
5,900
0.64
Jul 30, 2025
734.00
738.00
734.00
735.00
735.00
+0.68%
6,100
0.66
Jul 29, 2025
744.00
744.00
736.00
744.00
730.00
+3.17%
6,300
0.69
Jul 28, 2025
747.00
747.00
734.00
735.00
721.17
+0.28%
18,500
2.08
Jul 25, 2025
744.00
747.00
744.00
747.00
732.94
+2.05%
4,500
0.51
Jul 24, 2025
743.00
748.00
740.00
746.00
731.96
+2.33%
8,400
0.96
Jul 23, 2025
744.00
745.00
740.00
743.00
729.02
+2.33%
7,300
0.84
Jul 22, 2025
743.00
743.00
740.00
740.00
726.08
+1.23%
1,600
0.18
Jul 18, 2025
747.00
747.00
742.00
745.00
730.98
+2.19%
2,100
0.24
Jul 17, 2025
743.00
747.00
742.00
743.00
729.02
+1.64%
3,300
0.38
Jul 16, 2025
744.00
745.00
739.00
745.00
730.98
+2.47%
3,000
0.34
Jul 15, 2025
745.00
747.00
740.00
741.00
727.06
+1.37%
5,700
0.65
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