Education
About Us
Working with TipRanks
Follow Us
Appier Group, Inc. (JP:4180)
:4180
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 29, 2026
1,031.00
1,048.00
1,028.00
1,038.00
1,038.00
+0.10%
1,243,300
0.91
Jan 28, 2026
1,035.00
1,051.00
1,022.00
1,037.00
1,037.00
-3.17%
1,256,100
0.91
Jan 27, 2026
1,075.00
1,085.00
1,065.00
1,071.00
1,071.00
-0.37%
503,000
0.37
Jan 26, 2026
1,088.00
1,089.00
1,073.00
1,075.00
1,075.00
-1.65%
816,600
0.60
Jan 23, 2026
1,087.00
1,103.00
1,079.00
1,093.00
1,093.00
+1.67%
874,300
0.64
Jan 22, 2026
1,093.00
1,095.00
1,073.00
1,075.00
1,075.00
-2.45%
978,100
0.72
Jan 21, 2026
1,074.00
1,103.00
1,066.00
1,102.00
1,102.00
+0.46%
1,119,100
0.83
Jan 20, 2026
1,104.00
1,122.00
1,095.00
1,097.00
1,097.00
-1.26%
888,000
0.66
Jan 19, 2026
1,112.00
1,121.00
1,095.00
1,111.00
1,111.00
-2.71%
1,265,700
0.95
Jan 16, 2026
1,135.00
1,163.00
1,131.00
1,142.00
1,142.00
+1.15%
1,387,500
1.05
Jan 15, 2026
1,090.00
1,129.00
1,086.00
1,129.00
1,129.00
+2.73%
1,062,800
0.81
Jan 14, 2026
1,085.00
1,114.00
1,084.00
1,099.00
1,099.00
-0.54%
1,240,000
0.95
Jan 13, 2026
1,107.00
1,112.00
1,082.00
1,105.00
1,105.00
+0.82%
934,400
0.72
Jan 12, 2026
1,096.00
1,107.00
1,082.00
1,096.00
1,096.00
0.00%
0
0.00
Jan 09, 2026
1,107.00
1,107.00
1,082.00
1,096.00
1,096.00
-1.53%
927,000
0.71
Jan 08, 2026
1,116.00
1,124.00
1,107.00
1,113.00
1,113.00
-0.45%
954,300
0.73
Jan 07, 2026
1,120.00
1,124.00
1,099.00
1,118.00
1,118.00
+0.36%
885,400
0.68
Jan 06, 2026
1,072.00
1,129.00
1,072.00
1,114.00
1,114.00
+5.99%
1,766,300
1.37
Jan 05, 2026
1,086.00
1,089.00
1,038.00
1,051.00
1,051.00
-2.14%
1,513,900
1.19
Jan 02, 2026
1,100.00
1,100.00
1,068.00
1,074.00
1,074.00
0.00%
0
0.00
Jan 01, 2026
1,100.00
1,100.00
1,068.00
1,074.00
1,074.00
0.00%
0
0.00
Dec 30, 2025
1,100.00
1,100.00
1,068.00
1,074.00
1,074.00
-2.63%
1,268,100
0.98
Dec 29, 2025
1,108.00
1,120.00
1,101.00
1,103.00
1,103.00
-0.34%
1,000,000
0.77
Dec 26, 2025
1,136.00
1,137.00
1,101.00
1,109.00
1,106.75
-0.78%
1,123,400
0.87
Dec 25, 2025
1,090.00
1,127.00
1,086.00
1,120.00
1,117.73
+4.01%
1,071,500
0.83
Dec 24, 2025
1,080.00
1,100.00
1,077.00
1,079.00
1,076.81
-0.90%
1,016,700
0.79
Dec 23, 2025
1,083.00
1,101.00
1,074.00
1,091.00
1,088.79
+1.04%
1,193,200
0.92
Dec 22, 2025
1,101.00
1,111.00
1,058.00
1,082.00
1,079.80
+0.48%
1,785,100
1.39
Dec 19, 2025
1,080.00
1,099.00
1,073.00
1,079.00
1,076.81
+0.11%
2,731,100
2.19
Dec 18, 2025
1,095.00
1,097.00
1,064.00
1,080.00
1,077.81
-2.42%
1,360,600
1.10
Dec 17, 2025
1,100.00
1,112.00
1,079.00
1,109.00
1,106.75
+1.58%
1,183,200
0.95
Dec 16, 2025
1,110.00
1,120.00
1,078.00
1,094.00
1,091.78
-5.01%
1,787,700
1.45
Dec 15, 2025
1,117.00
1,154.00
1,110.00
1,154.00
1,151.66
+4.08%
1,411,600
1.16
Dec 12, 2025
1,137.00
1,137.00
1,107.00
1,111.00
1,108.75
-1.92%
1,671,300
1.39
Dec 11, 2025
1,160.00
1,187.00
1,128.00
1,135.00
1,132.70
-0.84%
1,494,900
1.25
Dec 10, 2025
1,195.00
1,197.00
1,147.00
1,147.00
1,144.67
-4.14%
1,513,400
1.28
Dec 09, 2025
1,225.00
1,243.00
1,182.00
1,199.00
1,196.57
-1.52%
2,083,600
1.81
Dec 08, 2025
1,147.00
1,259.00
1,142.00
1,220.00
1,217.52
+4.93%
2,996,900
2.68
Dec 05, 2025
1,130.00
1,190.00
1,130.00
1,165.00
1,162.64
+3.22%
1,827,800
1.66
Dec 04, 2025
1,106.00
1,131.00
1,099.00
1,131.00
1,128.70
+2.47%
1,020,600
0.93
Dec 03, 2025
1,120.00
1,128.00
1,095.00
1,106.00
1,103.76
+0.38%
1,179,800
1.08
Dec 02, 2025
1,098.00
1,117.00
1,087.00
1,104.00
1,101.76
+3.19%
1,270,300
1.18
Dec 01, 2025
1,081.00
1,088.00
1,055.00
1,072.00
1,069.82
+0.11%
1,082,300
1.00
Nov 28, 2025
1,121.00
1,121.00
1,068.00
1,073.00
1,070.82
-4.85%
1,614,300
1.51
Nov 27, 2025
1,130.00
1,133.00
1,112.00
1,130.00
1,127.71
+1.46%
834,100
0.78
Rows: