Menu Search
Equities

Appier Group Inc

4180:TYO

Appier Group Inc

Actions
TechnologyTechnology
  • Price (JPY)1,693.00
  • Today's Change71.00 / 4.38%
  • Shares traded1.07m
  • 1 Year change+11.53%
  • Beta1.1228
Data delayed at least 20 minutes, as of Nov 08 2024 06:30 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Friday, November 08, 2024Fri, Nov 08, 20241,662.001,734.001,643.001,693.001,065,6001.07m
Thursday, November 07, 2024Thu, Nov 07, 20241,640.001,645.001,604.001,622.00653,600653.60k
Wednesday, November 06, 2024Wed, Nov 06, 20241,627.001,648.001,613.001,632.00558,800558.80k
Tuesday, November 05, 2024Tue, Nov 05, 20241,610.001,637.001,588.001,621.00403,000403.00k
Friday, November 01, 2024Fri, Nov 01, 20241,626.001,656.001,603.001,605.00456,300456.30k
Thursday, October 31, 2024Thu, Oct 31, 20241,624.001,675.001,624.001,666.00501,800501.80k
Wednesday, October 30, 2024Wed, Oct 30, 20241,667.001,667.001,635.001,644.00708,000708.00k
Tuesday, October 29, 2024Tue, Oct 29, 20241,620.001,652.001,603.001,641.00549,100549.10k
Monday, October 28, 2024Mon, Oct 28, 20241,557.001,627.001,543.001,627.00807,200807.20k
Friday, October 25, 2024Fri, Oct 25, 20241,570.001,581.001,539.001,543.00887,600887.60k
Thursday, October 24, 2024Thu, Oct 24, 20241,590.001,610.001,571.001,587.00961,800961.80k
Wednesday, October 23, 2024Wed, Oct 23, 20241,657.001,676.001,615.001,616.00809,600809.60k
Tuesday, October 22, 2024Tue, Oct 22, 20241,740.001,740.001,641.001,657.001,173,4001.17m
Monday, October 21, 2024Mon, Oct 21, 20241,733.001,794.001,729.001,748.00797,600797.60k
Friday, October 18, 2024Fri, Oct 18, 20241,719.001,742.001,713.001,720.00340,700340.70k
Thursday, October 17, 2024Thu, Oct 17, 20241,750.001,773.001,718.001,721.00558,700558.70k
Wednesday, October 16, 2024Wed, Oct 16, 20241,743.001,765.001,720.001,745.00538,700538.70k
Tuesday, October 15, 2024Tue, Oct 15, 20241,760.001,772.001,704.001,743.001,063,8001.06m
Friday, October 11, 2024Fri, Oct 11, 20241,710.001,779.001,708.001,764.00911,700911.70k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Nov 08 2024 15:30 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.