Appier Group, Inc. (JP:4180)
:4180
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
904.00
914.00
889.00
908.00
908.00
-1.20%
1,323,200
0.73
Apr 08, 2026
920.00
934.00
906.00
919.00
919.00
+3.61%
2,166,200
1.21
Apr 07, 2026
871.00
912.00
862.00
887.00
887.00
+3.62%
2,308,000
1.30
Apr 06, 2026
860.00
867.00
843.00
856.00
856.00
+4.77%
1,492,100
0.85
Apr 03, 2026
827.00
832.00
814.00
817.00
817.00
+0.62%
905,200
0.51
Apr 02, 2026
854.00
855.00
805.00
812.00
812.00
-5.03%
1,583,300
0.89
Apr 01, 2026
808.00
857.00
800.00
855.00
855.00
+9.34%
1,717,300
0.98
Mar 31, 2026
786.00
808.00
772.00
782.00
782.00
+3.03%
1,662,200
0.97
Mar 30, 2026
747.00
765.00
738.00
759.00
759.00
-1.68%
1,495,600
0.87
Mar 27, 2026
726.00
782.00
726.00
772.00
772.00
+6.78%
1,986,400
1.17
Mar 26, 2026
731.00
741.00
718.00
723.00
723.00
-2.17%
869,000
0.51
Mar 25, 2026
728.00
752.00
725.00
739.00
739.00
-0.54%
1,691,300
1.00
Mar 24, 2026
733.00
746.00
714.00
743.00
743.00
+9.10%
2,294,000
1.37
Mar 23, 2026
703.00
704.00
681.00
681.00
681.00
-5.02%
1,974,300
1.19
Mar 20, 2026
717.00
731.00
712.00
717.00
717.00
0.00%
0
0.00
Mar 19, 2026
722.00
731.00
712.00
717.00
717.00
-4.40%
1,776,600
1.04
Mar 18, 2026
734.00
751.00
725.00
750.00
750.00
+2.74%
1,335,600
0.78
Mar 17, 2026
741.00
749.00
730.00
730.00
730.00
-1.75%
878,700
0.51
Mar 16, 2026
750.00
760.00
732.00
743.00
743.00
-1.46%
1,153,500
0.67
Mar 13, 2026
752.00
774.00
749.00
754.00
754.00
-1.69%
1,602,800
0.93
Mar 12, 2026
794.00
796.00
760.00
767.00
767.00
-5.19%
2,021,600
1.18
Mar 11, 2026
859.00
866.00
807.00
809.00
809.00
-6.04%
2,015,600
1.18
Mar 10, 2026
866.00
885.00
845.00
861.00
861.00
0.00%
1,938,000
1.14
Mar 09, 2026
792.00
861.00
788.00
861.00
861.00
+3.36%
4,257,400
2.56
Mar 06, 2026
805.00
835.00
798.00
833.00
833.00
+4.13%
1,937,300
1.15
Mar 05, 2026
800.00
823.00
798.00
800.00
800.00
+4.44%
2,104,500
1.25
Mar 04, 2026
763.00
802.00
751.00
766.00
766.00
0.00%
2,471,100
1.49
Mar 03, 2026
807.00
808.00
766.00
766.00
766.00
-4.96%
1,757,100
1.07
Mar 02, 2026
819.00
834.00
795.00
806.00
806.00
-2.66%
2,052,400
1.26
Feb 27, 2026
821.00
841.00
809.00
828.00
828.00
+1.22%
3,331,300
2.09
Feb 26, 2026
747.00
818.00
742.00
818.00
818.00
+13.30%
4,584,400
2.96
Feb 25, 2026
704.00
742.00
700.00
722.00
722.00
+8.73%
4,776,300
3.21
Feb 24, 2026
675.00
688.00
660.00
664.00
664.00
-5.14%
3,835,900
2.64
Feb 23, 2026
700.00
700.00
700.00
700.00
700.00
0.00%
0
0.00
Feb 20, 2026
735.00
738.00
698.00
700.00
700.00
-6.42%
4,252,900
2.97
Feb 19, 2026
786.00
788.00
743.00
748.00
748.00
-4.83%
3,622,300
2.57
Feb 18, 2026
787.00
793.00
775.00
786.00
786.00
-1.01%
3,763,700
2.74
Feb 17, 2026
804.00
823.00
780.00
794.00
794.00
-1.12%
3,636,400
2.69
Feb 16, 2026
850.00
850.00
803.00
803.00
803.00
-15.74%
4,927,400
3.62
Feb 13, 2026
1,003.00
1,022.00
953.00
953.00
953.00
-4.99%
1,676,000
1.24
Feb 12, 2026
1,015.00
1,026.00
1,003.00
1,003.00
1,003.00
-0.40%
1,381,400
1.02
Feb 11, 2026
1,007.00
1,021.00
968.00
1,007.00
1,007.00
0.00%
0
0.00
Feb 10, 2026
968.00
1,021.00
968.00
1,007.00
1,007.00
+4.57%
1,186,000
0.86
Feb 09, 2026
960.00
965.00
948.00
963.00
963.00
+2.99%
1,377,900
1.01
Feb 06, 2026
969.00
970.00
931.00
935.00
935.00
-5.17%
1,666,300
1.21
Feb 05, 2026
979.00
998.00
963.00
986.00
986.00
+1.65%
1,527,500
1.11
Feb 04, 2026
996.00
997.00
951.00
970.00
970.00
-4.24%
2,716,200
1.99
Feb 03, 2026
1,006.00
1,015.00
1,000.00
1,013.00
1,013.00
-0.49%
1,135,500
0.83
Feb 02, 2026
1,030.00
1,035.00
1,009.00
1,018.00
1,018.00
-1.93%
956,500
0.70
Jan 30, 2026
1,020.00
1,043.00
1,017.00
1,038.00
1,038.00
0.00%
892,900
0.65
Rows: