Appirits Inc. (4174.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,172.00 | 1,175.00 | 1,139.00 | 1,139.00 | 1,139.00 | 10,800 |
| 24 Apr 2024 | 1,182.00 | 1,192.00 | 1,160.00 | 1,172.00 | 1,172.00 | 19,400 |
| 23 Apr 2024 | 1,156.00 | 1,189.00 | 1,150.00 | 1,179.00 | 1,179.00 | 13,300 |
| 22 Apr 2024 | 1,152.00 | 1,169.00 | 1,151.00 | 1,155.00 | 1,155.00 | 5,600 |
| 19 Apr 2024 | 1,191.00 | 1,191.00 | 1,125.00 | 1,145.00 | 1,145.00 | 18,100 |
| 18 Apr 2024 | 1,155.00 | 1,200.00 | 1,152.00 | 1,198.00 | 1,198.00 | 8,400 |
| 17 Apr 2024 | 1,172.00 | 1,182.00 | 1,159.00 | 1,165.00 | 1,165.00 | 8,500 |
| 16 Apr 2024 | 1,230.00 | 1,230.00 | 1,166.00 | 1,186.00 | 1,186.00 | 36,300 |
| 15 Apr 2024 | 1,243.00 | 1,247.00 | 1,225.00 | 1,232.00 | 1,232.00 | 19,600 |
| 12 Apr 2024 | 1,223.00 | 1,237.00 | 1,220.00 | 1,237.00 | 1,237.00 | 10,800 |
| 11 Apr 2024 | 1,249.00 | 1,249.00 | 1,220.00 | 1,229.00 | 1,229.00 | 7,900 |
| 10 Apr 2024 | 1,245.00 | 1,273.00 | 1,233.00 | 1,251.00 | 1,251.00 | 19,500 |
| 09 Apr 2024 | 1,209.00 | 1,242.00 | 1,208.00 | 1,242.00 | 1,242.00 | 15,500 |
| 08 Apr 2024 | 1,225.00 | 1,231.00 | 1,210.00 | 1,212.00 | 1,212.00 | 11,200 |
| 05 Apr 2024 | 1,233.00 | 1,238.00 | 1,215.00 | 1,223.00 | 1,223.00 | 23,400 |
| 04 Apr 2024 | 1,265.00 | 1,274.00 | 1,242.00 | 1,259.00 | 1,259.00 | 14,500 |
| 03 Apr 2024 | 1,261.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,255.00 | 11,600 |
| 02 Apr 2024 | 1,283.00 | 1,294.00 | 1,254.00 | 1,281.00 | 1,281.00 | 28,500 |
| 01 Apr 2024 | 1,293.00 | 1,301.00 | 1,269.00 | 1,291.00 | 1,291.00 | 23,700 |
| 29 Mar 2024 | 1,288.00 | 1,322.00 | 1,283.00 | 1,284.00 | 1,284.00 | 50,400 |
| 28 Mar 2024 | 1,248.00 | 1,280.00 | 1,246.00 | 1,250.00 | 1,250.00 | 43,900 |
| 27 Mar 2024 | 1,296.00 | 1,296.00 | 1,246.00 | 1,260.00 | 1,260.00 | 81,300 |
| 26 Mar 2024 | 1,299.00 | 1,314.00 | 1,291.00 | 1,300.00 | 1,300.00 | 18,500 |
| 25 Mar 2024 | 1,322.00 | 1,333.00 | 1,280.00 | 1,300.00 | 1,300.00 | 22,600 |
| 22 Mar 2024 | 1,329.00 | 1,363.00 | 1,317.00 | 1,331.00 | 1,331.00 | 22,400 |
| 21 Mar 2024 | 1,373.00 | 1,379.00 | 1,316.00 | 1,326.00 | 1,326.00 | 57,400 |
| 19 Mar 2024 | 1,278.00 | 1,375.00 | 1,268.00 | 1,373.00 | 1,373.00 | 95,200 |
| 18 Mar 2024 | 1,305.00 | 1,338.00 | 1,230.00 | 1,278.00 | 1,278.00 | 221,700 |
| 15 Mar 2024 | 1,489.00 | 1,496.00 | 1,435.00 | 1,485.00 | 1,485.00 | 127,900 |
| 14 Mar 2024 | 1,422.00 | 1,469.00 | 1,387.00 | 1,447.00 | 1,447.00 | 40,900 |
| 13 Mar 2024 | 1,492.00 | 1,492.00 | 1,400.00 | 1,411.00 | 1,411.00 | 50,200 |
| 12 Mar 2024 | 1,463.00 | 1,509.00 | 1,422.00 | 1,492.00 | 1,492.00 | 65,000 |
| 11 Mar 2024 | 1,453.00 | 1,487.00 | 1,426.00 | 1,433.00 | 1,433.00 | 63,200 |
| 08 Mar 2024 | 1,513.00 | 1,538.00 | 1,470.00 | 1,483.00 | 1,483.00 | 49,900 |
| 07 Mar 2024 | 1,509.00 | 1,522.00 | 1,480.00 | 1,505.00 | 1,505.00 | 59,900 |
| 06 Mar 2024 | 1,397.00 | 1,500.00 | 1,375.00 | 1,495.00 | 1,495.00 | 177,200 |
| 05 Mar 2024 | 1,401.00 | 1,429.00 | 1,378.00 | 1,418.00 | 1,418.00 | 43,200 |
| 04 Mar 2024 | 1,420.00 | 1,480.00 | 1,404.00 | 1,405.00 | 1,405.00 | 75,700 |
| 01 Mar 2024 | 1,414.00 | 1,419.00 | 1,388.00 | 1,402.00 | 1,402.00 | 48,500 |
| 29 Feb 2024 | 1,332.00 | 1,400.00 | 1,312.00 | 1,395.00 | 1,395.00 | 54,800 |
| 28 Feb 2024 | 1,303.00 | 1,340.00 | 1,286.00 | 1,333.00 | 1,333.00 | 57,900 |
| 27 Feb 2024 | 1,296.00 | 1,308.00 | 1,274.00 | 1,305.00 | 1,305.00 | 25,800 |
| 26 Feb 2024 | 1,231.00 | 1,316.00 | 1,225.00 | 1,303.00 | 1,303.00 | 84,200 |
| 22 Feb 2024 | 1,250.00 | 1,250.00 | 1,212.00 | 1,231.00 | 1,231.00 | 30,700 |
| 21 Feb 2024 | 1,256.00 | 1,256.00 | 1,219.00 | 1,230.00 | 1,230.00 | 26,300 |
| 20 Feb 2024 | 1,265.00 | 1,275.00 | 1,238.00 | 1,269.00 | 1,269.00 | 39,400 |
| 19 Feb 2024 | 1,192.00 | 1,276.00 | 1,192.00 | 1,255.00 | 1,255.00 | 76,100 |
| 16 Feb 2024 | 1,198.00 | 1,217.00 | 1,168.00 | 1,193.00 | 1,193.00 | 58,700 |
| 15 Feb 2024 | 1,200.00 | 1,210.00 | 1,160.00 | 1,192.00 | 1,192.00 | 37,900 |
| 14 Feb 2024 | 1,186.00 | 1,197.00 | 1,177.00 | 1,195.00 | 1,195.00 | 22,200 |
| 13 Feb 2024 | 1,194.00 | 1,202.00 | 1,172.00 | 1,191.00 | 1,191.00 | 41,000 |
| 09 Feb 2024 | 1,171.00 | 1,175.00 | 1,142.00 | 1,145.00 | 1,145.00 | 43,500 |
| 08 Feb 2024 | 1,170.00 | 1,212.00 | 1,170.00 | 1,171.00 | 1,171.00 | 33,400 |
| 07 Feb 2024 | 1,164.00 | 1,188.00 | 1,160.00 | 1,176.00 | 1,176.00 | 23,600 |
| 06 Feb 2024 | 1,196.00 | 1,196.00 | 1,167.00 | 1,172.00 | 1,172.00 | 26,200 |
| 05 Feb 2024 | 1,155.00 | 1,213.00 | 1,150.00 | 1,196.00 | 1,196.00 | 54,300 |
| 02 Feb 2024 | 1,150.00 | 1,182.00 | 1,146.00 | 1,150.00 | 1,150.00 | 64,900 |
| 01 Feb 2024 | 1,165.00 | 1,165.00 | 1,138.00 | 1,138.00 | 1,138.00 | 43,100 |
| 31 Jan 2024 | 1,165.00 | 1,183.00 | 1,153.00 | 1,182.00 | 1,182.00 | 27,200 |
| 30 Jan 2024 | 1,156.00 | 1,177.00 | 1,137.00 | 1,177.00 | 1,177.00 | 39,900 |
| 30 Jan 2024 | 6 Dividend | |||||
| 29 Jan 2024 | 1,160.00 | 1,171.00 | 1,143.00 | 1,162.00 | 1,156.00 | 44,300 |
| 26 Jan 2024 | 1,197.00 | 1,217.00 | 1,152.00 | 1,154.00 | 1,148.04 | 77,100 |
| 25 Jan 2024 | 1,205.00 | 1,242.00 | 1,187.00 | 1,196.00 | 1,189.82 | 78,900 |
| 24 Jan 2024 | 1,200.00 | 1,236.00 | 1,169.00 | 1,195.00 | 1,188.83 | 166,200 |
| 23 Jan 2024 | 1,254.00 | 1,274.00 | 1,162.00 | 1,187.00 | 1,180.87 | 553,100 |
| 22 Jan 2024 | 1,300.00 | 1,390.00 | 1,220.00 | 1,253.00 | 1,246.53 | 1,671,600 |
| 19 Jan 2024 | 1,032.00 | 1,332.00 | 1,032.00 | 1,150.00 | 1,144.06 | 1,451,900 |
| 18 Jan 2024 | 1,021.00 | 1,038.00 | 1,021.00 | 1,032.00 | 1,026.67 | 13,000 |
| 17 Jan 2024 | 1,030.00 | 1,037.00 | 1,020.00 | 1,034.00 | 1,028.66 | 23,500 |
| 16 Jan 2024 | 1,041.00 | 1,044.00 | 1,015.00 | 1,022.00 | 1,016.72 | 29,400 |
| 15 Jan 2024 | 1,041.00 | 1,041.00 | 1,015.00 | 1,025.00 | 1,019.71 | 12,900 |
| 12 Jan 2024 | 1,021.00 | 1,021.00 | 1,007.00 | 1,019.00 | 1,013.74 | 16,900 |
| 11 Jan 2024 | 1,018.00 | 1,025.00 | 1,014.00 | 1,022.00 | 1,016.72 | 15,600 |
| 10 Jan 2024 | 1,030.00 | 1,030.00 | 1,018.00 | 1,021.00 | 1,015.73 | 16,400 |
| 09 Jan 2024 | 1,047.00 | 1,047.00 | 1,027.00 | 1,028.00 | 1,022.69 | 12,800 |
| 05 Jan 2024 | 1,048.00 | 1,050.00 | 1,023.00 | 1,040.00 | 1,034.63 | 6,100 |
| 04 Jan 2024 | 1,048.00 | 1,048.00 | 1,018.00 | 1,048.00 | 1,042.59 | 8,100 |
| 29 Dec 2023 | 1,023.00 | 1,052.00 | 1,023.00 | 1,040.00 | 1,034.63 | 6,900 |
| 28 Dec 2023 | 1,027.00 | 1,039.00 | 1,022.00 | 1,026.00 | 1,020.70 | 4,900 |
| 27 Dec 2023 | 1,009.00 | 1,040.00 | 1,009.00 | 1,027.00 | 1,021.70 | 20,000 |
| 26 Dec 2023 | 1,003.00 | 1,018.00 | 1,003.00 | 1,011.00 | 1,005.78 | 8,100 |
| 25 Dec 2023 | 1,002.00 | 1,013.00 | 1,000.00 | 1,007.00 | 1,001.80 | 8,000 |
| 22 Dec 2023 | 1,005.00 | 1,006.00 | 995.00 | 997.00 | 991.85 | 18,200 |
| 21 Dec 2023 | 1,020.00 | 1,043.00 | 1,005.00 | 1,006.00 | 1,000.81 | 14,400 |
| 20 Dec 2023 | 1,039.00 | 1,050.00 | 1,025.00 | 1,028.00 | 1,022.69 | 10,600 |
| 19 Dec 2023 | 1,013.00 | 1,034.00 | 1,013.00 | 1,034.00 | 1,028.66 | 9,300 |
| 18 Dec 2023 | 1,031.00 | 1,040.00 | 1,005.00 | 1,034.00 | 1,028.66 | 42,200 |
| 15 Dec 2023 | 1,061.00 | 1,091.00 | 1,045.00 | 1,091.00 | 1,085.37 | 28,900 |
| 14 Dec 2023 | 1,055.00 | 1,059.00 | 1,024.00 | 1,031.00 | 1,025.68 | 8,800 |
| 13 Dec 2023 | 1,032.00 | 1,050.00 | 1,031.00 | 1,050.00 | 1,044.58 | 6,500 |
| 12 Dec 2023 | 1,040.00 | 1,048.00 | 1,020.00 | 1,035.00 | 1,029.66 | 7,000 |
| 11 Dec 2023 | 1,030.00 | 1,049.00 | 1,029.00 | 1,039.00 | 1,033.64 | 7,000 |
| 08 Dec 2023 | 1,069.00 | 1,078.00 | 1,021.00 | 1,033.00 | 1,027.67 | 11,300 |
| 07 Dec 2023 | 1,085.00 | 1,085.00 | 1,066.00 | 1,084.00 | 1,078.40 | 3,600 |
| 06 Dec 2023 | 1,083.00 | 1,086.00 | 1,058.00 | 1,064.00 | 1,058.51 | 3,600 |
| 05 Dec 2023 | 1,065.00 | 1,083.00 | 1,062.00 | 1,064.00 | 1,058.51 | 4,800 |
| 04 Dec 2023 | 1,090.00 | 1,090.00 | 1,071.00 | 1,072.00 | 1,066.46 | 6,300 |
| 01 Dec 2023 | 1,114.00 | 1,116.00 | 1,079.00 | 1,090.00 | 1,084.37 | 6,000 |
| 30 Nov 2023 | 1,115.00 | 1,116.00 | 1,101.00 | 1,101.00 | 1,095.31 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.