Want to see JP:4174 full AI Analyst Report?
Appirits Inc. (4174) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,003.00 | 1,032.00 | 998.00 | 1,002.00 | 1,002.00 | -0.79% | 23,300 | 0.15 |
| Oct 29, 2026 | 1,061.00 | 1,061.00 | 1,003.00 | 1,010.00 | 1,010.00 | -5.16% | 53,000 | 0.34 |
| Oct 28, 2026 | 1,046.00 | 1,066.00 | 1,036.00 | 1,065.00 | 1,065.00 | +1.24% | 12,500 | 0.08 |
| Oct 27, 2026 | 1,050.00 | 1,072.00 | 1,031.00 | 1,052.00 | 1,052.00 | +2.14% | 22,400 | 0.14 |
| Oct 26, 2026 | 1,062.00 | 1,076.00 | 1,014.00 | 1,030.00 | 1,030.00 | -4.28% | 22,200 | 0.14 |
| Oct 23, 2026 | 1,142.00 | 1,155.00 | 1,060.00 | 1,076.00 | 1,076.00 | -6.84% | 29,900 | 0.19 |
| Oct 22, 2026 | 1,165.00 | 1,217.00 | 1,137.00 | 1,155.00 | 1,155.00 | +0.17% | 77,600 | 0.50 |
| Oct 21, 2026 | 1,123.00 | 1,175.00 | 1,123.00 | 1,153.00 | 1,153.00 | +2.49% | 25,600 | 0.16 |
| Oct 20, 2026 | 1,165.00 | 1,173.00 | 1,120.00 | 1,125.00 | 1,125.00 | -2.93% | 18,500 | 0.12 |
| Oct 19, 2026 | 1,147.00 | 1,176.00 | 1,136.00 | 1,159.00 | 1,159.00 | -1.02% | 24,900 | 0.16 |
| Oct 16, 2026 | 1,128.00 | 1,189.00 | 1,088.00 | 1,171.00 | 1,171.00 | +5.97% | 37,600 | 0.24 |
| Oct 15, 2026 | 1,138.00 | 1,200.00 | 1,079.00 | 1,105.00 | 1,105.00 | -2.90% | 58,000 | 0.37 |
| Oct 14, 2026 | 1,153.00 | 1,194.00 | 1,124.00 | 1,138.00 | 1,138.00 | -0.09% | 53,500 | 0.34 |
| Oct 13, 2026 | 1,153.00 | 1,169.00 | 1,101.00 | 1,139.00 | 1,139.00 | +4.21% | 68,700 | 0.42 |
| Oct 12, 2026 | 1,093.00 | 1,100.00 | 1,008.00 | 1,093.00 | 1,093.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,008.00 | 1,100.00 | 1,008.00 | 1,093.00 | 1,093.00 | +9.52% | 44,200 | 0.24 |
| Oct 08, 2026 | 1,018.00 | 1,039.00 | 993.00 | 998.00 | 998.00 | -1.96% | 107,100 | 0.57 |
| Oct 07, 2026 | 1,065.00 | 1,087.00 | 1,018.00 | 1,018.00 | 1,018.00 | -5.39% | 49,500 | 0.26 |
| Oct 06, 2026 | 1,040.00 | 1,111.00 | 1,018.00 | 1,076.00 | 1,076.00 | +2.48% | 109,200 | 0.59 |
| Oct 05, 2026 | 1,067.00 | 1,082.00 | 1,031.00 | 1,050.00 | 1,050.00 | -1.59% | 39,300 | 0.21 |
| Oct 02, 2026 | 1,072.00 | 1,104.00 | 1,051.00 | 1,067.00 | 1,067.00 | -1.93% | 52,200 | 0.28 |
| Oct 01, 2026 | 1,130.00 | 1,147.00 | 1,073.00 | 1,088.00 | 1,088.00 | -3.72% | 93,100 | 0.51 |
| Sep 30, 2026 | 1,205.00 | 1,220.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.99% | 118,200 | 0.65 |
| Sep 29, 2026 | 1,162.00 | 1,230.00 | 1,102.00 | 1,153.00 | 1,153.00 | +1.86% | 261,400 | 1.46 |
| Sep 28, 2026 | 1,019.00 | 1,162.00 | 1,019.00 | 1,132.00 | 1,132.00 | +13.09% | 392,500 | 2.27 |
| Sep 25, 2026 | 1,020.00 | 1,058.00 | 990.00 | 1,001.00 | 1,001.00 | -1.77% | 158,200 | 0.91 |
| Sep 24, 2026 | 1,030.00 | 1,041.00 | 981.00 | 1,019.00 | 1,019.00 | +1.70% | 191,600 | 1.11 |
| Sep 23, 2026 | 1,064.00 | 1,135.00 | 979.00 | 1,002.00 | 1,002.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,064.00 | 1,135.00 | 979.00 | 1,002.00 | 1,002.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,064.00 | 1,135.00 | 979.00 | 1,002.00 | 1,002.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,064.00 | 1,135.00 | 979.00 | 1,002.00 | 1,002.00 | +0.30% | 707,500 | 4.26 |
| Sep 17, 2026 | 1,021.00 | 1,077.00 | 944.00 | 999.00 | 999.00 | -3.94% | 633,700 | 3.89 |
| Sep 16, 2026 | 1,104.00 | 1,240.00 | 1,023.00 | 1,040.00 | 1,040.00 | -3.53% | 1,572,900 | 11.36 |
| Sep 15, 2026 | 985.00 | 1,279.00 | 922.00 | 1,078.00 | 1,078.00 | +3.16% | 2,464,500 | 24.63 |
| Sep 14, 2026 | 1,060.00 | 1,100.00 | 983.00 | 1,045.00 | 1,045.00 | +0.00% | 225,200 | 2.32 |
| Sep 11, 2026 | 1,067.00 | 1,076.00 | 974.00 | 1,045.00 | 1,045.00 | +2.65% | 501,100 | 5.54 |
| Sep 10, 2026 | 982.00 | 1,018.00 | 923.00 | 1,018.00 | 1,018.00 | +17.28% | 1,249,200 | 17.12 |
| Sep 09, 2026 | 868.00 | 874.00 | 850.00 | 868.00 | 868.00 | -0.46% | 14,900 | 0.20 |
| Sep 08, 2026 | 889.00 | 889.00 | 869.00 | 872.00 | 872.00 | -2.02% | 7,100 | 0.08 |
| Sep 07, 2026 | 871.00 | 890.00 | 862.00 | 890.00 | 890.00 | +3.37% | 25,300 | 0.30 |
| Sep 04, 2026 | 857.00 | 875.00 | 855.00 | 861.00 | 861.00 | +0.82% | 12,900 | 0.15 |
| Sep 03, 2026 | 863.00 | 863.00 | 832.00 | 854.00 | 854.00 | -1.04% | 26,200 | 0.31 |
| Sep 02, 2026 | 861.00 | 865.00 | 850.00 | 863.00 | 863.00 | -1.48% | 10,800 | 0.13 |
| Sep 01, 2026 | 849.00 | 883.00 | 846.00 | 876.00 | 876.00 | +2.82% | 31,800 | 0.38 |
| Aug 31, 2026 | 846.00 | 871.00 | 843.00 | 852.00 | 852.00 | +0.00% | 17,800 | 0.21 |
| Aug 28, 2026 | 867.00 | 869.00 | 852.00 | 852.00 | 852.00 | -1.50% | 12,000 | 0.14 |
| Aug 27, 2026 | 849.00 | 866.00 | 849.00 | 865.00 | 865.00 | +0.23% | 10,500 | 0.13 |
| Aug 26, 2026 | 846.00 | 867.00 | 846.00 | 863.00 | 863.00 | +1.05% | 14,500 | 0.17 |
| Aug 25, 2026 | 827.00 | 864.00 | 827.00 | 854.00 | 854.00 | +2.77% | 19,500 | 0.23 |
| Aug 24, 2026 | 820.00 | 860.00 | 820.00 | 831.00 | 831.00 | +0.85% | 53,100 | 0.64 |