Comparing Back to the side-by-side chart ↗
Appier (4180.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Stochastic turned down — Its stochastic crossed down from overbought (%K 71.5 under %D 72.2) today — momentum is cooling. (as of 2026-10-30)
- Trend: Appier trades 3.0% above its 50-day and 40.3% above its 200-day moving average. (as of 2026-10-30)
Appier is a Taiwan-founded company that builds AI software for marketing and advertising, helping businesses target customers and forecast their behaviour. It lists on the Tokyo Stock Exchange and sells its tools mainly to enterprises across Asia.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 4180.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1427.00 | 1476.00 | 1427.00 | 1446.00 | +0.42% | 897,000 |
| 2026-10-29 | 1412.00 | 1441.00 | 1390.00 | 1440.00 | -0.89% | 1,114,700 |
| 2026-10-28 | 1445.00 | 1484.00 | 1431.00 | 1453.00 | +0.62% | 618,400 |
| 2026-10-27 | 1419.00 | 1450.00 | 1407.00 | 1444.00 | +0.28% | 522,500 |
| 2026-10-26 | 1431.00 | 1455.00 | 1397.00 | 1440.00 | +1.34% | 873,900 |
| 2026-10-23 | 1449.00 | 1469.00 | 1362.00 | 1421.00 | -1.11% | 1,500,100 |
| 2026-10-22 | 1445.00 | 1495.00 | 1427.00 | 1437.00 | +1.41% | 1,691,400 |
| 2026-10-21 | 1403.00 | 1451.00 | 1385.00 | 1417.00 | +2.76% | 1,226,700 |
| 2026-10-20 | 1426.00 | 1437.00 | 1371.00 | 1379.00 | -1.22% | 856,100 |
| 2026-10-19 | 1354.00 | 1417.00 | 1353.00 | 1396.00 | -1.27% | 994,300 |
| 2026-10-16 | 1369.00 | 1447.00 | 1369.00 | 1414.00 | +5.60% | 1,602,400 |
| 2026-10-15 | 1343.00 | 1362.00 | 1331.00 | 1339.00 | -2.41% | 842,000 |
| 2026-10-14 | 1393.00 | 1407.00 | 1348.00 | 1372.00 | -2.70% | 1,205,400 |
| 2026-10-13 | 1365.00 | 1420.00 | 1353.00 | 1410.00 | +3.07% | 1,004,000 |
| 2026-10-09 | 1329.00 | 1381.00 | 1326.00 | 1368.00 | +3.32% | 780,800 |
| 2026-10-08 | 1336.00 | 1344.00 | 1313.00 | 1324.00 | -0.90% | 858,300 |
| 2026-10-07 | 1402.00 | 1411.00 | 1330.00 | 1336.00 | -4.71% | 1,488,500 |
| 2026-10-06 | 1405.00 | 1439.00 | 1375.00 | 1402.00 | +2.26% | 1,403,800 |
| 2026-10-05 | 1407.00 | 1413.00 | 1359.00 | 1371.00 | -2.35% | 1,275,500 |
| 2026-10-02 | 1405.00 | 1442.00 | 1396.00 | 1404.00 | -0.71% | 880,500 |
| 2026-10-01 | 1410.00 | 1431.00 | 1402.00 | 1414.00 | +1.29% | 769,000 |
| 2026-09-30 | 1395.00 | 1411.00 | 1362.00 | 1396.00 | +1.01% | 959,600 |
| 2026-09-29 | 1397.00 | 1406.00 | 1358.00 | 1382.00 | -1.78% | 1,216,200 |
| 2026-09-28 | 1451.00 | 1467.00 | 1390.00 | 1407.00 | -4.67% | 1,713,600 |
| 2026-09-25 | 1494.00 | 1499.00 | 1458.00 | 1476.00 | -0.81% | 1,078,400 |
| 2026-09-24 | 1493.00 | 1523.00 | 1474.00 | 1488.00 | -1.85% | 944,600 |
| 2026-09-18 | 1515.00 | 1522.00 | 1478.00 | 1516.00 | -0.79% | 1,284,300 |
| 2026-09-17 | 1532.00 | 1550.00 | 1522.00 | 1528.00 | -0.52% | 1,082,900 |
| 2026-09-16 | 1522.00 | 1546.00 | 1492.00 | 1536.00 | +0.26% | 868,100 |
| 2026-09-15 | 1508.00 | 1547.00 | 1484.00 | 1532.00 | +1.12% | 1,456,700 |
| 2026-09-14 | 1438.00 | 1534.00 | 1421.00 | 1515.00 | +6.69% | 1,503,500 |
| 2026-09-11 | 1400.00 | 1430.00 | 1391.00 | 1420.00 | -1.05% | 1,323,600 |
| 2026-09-10 | 1392.00 | 1452.00 | 1380.00 | 1435.00 | +3.02% | 1,375,500 |
| 2026-09-09 | 1460.00 | 1470.00 | 1393.00 | 1393.00 | -5.43% | 1,472,100 |
| 2026-09-08 | 1461.00 | 1501.00 | 1438.00 | 1473.00 | +1.45% | 1,769,400 |
| 2026-09-07 | 1490.00 | 1502.00 | 1451.00 | 1452.00 | -3.97% | 2,017,600 |
| 2026-09-04 | 1464.00 | 1533.00 | 1454.00 | 1512.00 | +6.63% | 3,287,800 |
| 2026-09-03 | 1344.00 | 1454.00 | 1321.00 | 1418.00 | +6.70% | 2,622,700 |
| 2026-09-02 | 1400.00 | 1408.00 | 1329.00 | 1329.00 | -6.34% | 2,319,000 |
| 2026-09-01 | 1448.00 | 1463.00 | 1417.00 | 1419.00 | -1.25% | 2,226,600 |
| 2026-08-31 | 1411.00 | 1465.00 | 1407.00 | 1437.00 | +8.78% | 3,996,500 |
| 2026-08-28 | 1320.00 | 1363.00 | 1313.00 | 1321.00 | +1.69% | 1,435,300 |
| 2026-08-27 | 1285.00 | 1335.00 | 1263.00 | 1299.00 | +1.96% | 1,324,400 |
| 2026-08-26 | 1287.00 | 1303.00 | 1267.00 | 1274.00 | -0.62% | 955,500 |
| 2026-08-25 | 1335.00 | 1343.00 | 1278.00 | 1282.00 | -4.68% | 1,618,100 |
| 2026-08-24 | 1323.00 | 1385.00 | 1315.00 | 1345.00 | +3.07% | 1,626,900 |
| 2026-08-21 | 1320.00 | 1359.00 | 1293.00 | 1305.00 | -0.31% | 2,133,000 |
| 2026-08-20 | 1320.00 | 1328.00 | 1285.00 | 1309.00 | +2.75% | 1,568,200 |
| 2026-08-19 | 1285.00 | 1343.00 | 1256.00 | 1274.00 | +0.08% | 3,508,500 |
| 2026-08-18 | 1292.00 | 1312.00 | 1259.00 | 1273.00 | -2.23% | 2,322,500 |
| 2026-08-17 | 1274.00 | 1353.00 | 1220.00 | 1302.00 | +15.02% | 8,260,600 |
| 2026-08-14 | 1132.00 | 1132.00 | 1132.00 | 1132.00 | +15.27% | 572,400 |
| 2026-08-13 | 983.00 | 1006.00 | 972.00 | 982.00 | -0.10% | 1,543,400 |
| 2026-08-12 | 990.00 | 1001.00 | 972.00 | 983.00 | +1.44% | 1,364,900 |
| 2026-08-10 | 986.00 | 987.00 | 955.00 | 969.00 | -0.21% | 701,200 |
| 2026-08-07 | 970.00 | 986.00 | 962.00 | 971.00 | -0.41% | 553,800 |
| 2026-08-06 | 971.00 | 990.00 | 957.00 | 975.00 | -0.10% | 753,200 |
| 2026-08-05 | 975.00 | 989.00 | 965.00 | 976.00 | +0.93% | 454,300 |
| 2026-08-04 | 990.00 | 990.00 | 963.00 | 967.00 | -1.02% | 638,200 |
| 2026-08-03 | 960.00 | 986.00 | 939.00 | 977.00 | +2.52% | 1,029,000 |
| 2026-07-31 | 944.00 | 968.00 | 939.00 | 953.00 | -1.65% | 684,100 |
| 2026-07-30 | 993.00 | 1002.00 | 962.00 | 969.00 | -0.92% | 1,859,600 |
| 2026-07-29 | 935.00 | 983.00 | 919.00 | 978.00 | +7.47% | 1,940,900 |
| 2026-07-28 | 922.00 | 929.00 | 902.00 | 910.00 | -0.33% | 949,800 |
| 2026-07-27 | 887.00 | 914.00 | 880.00 | 913.00 | +7.16% | 906,400 |
| 2026-07-24 | 867.00 | 870.00 | 840.00 | 852.00 | -2.74% | 1,427,700 |
| 2026-07-23 | 880.00 | 884.00 | 865.00 | 876.00 | -2.67% | 1,058,200 |
| 2026-07-22 | 900.00 | 915.00 | 885.00 | 900.00 | -0.88% | 695,600 |
| 2026-07-21 | 917.00 | 927.00 | 903.00 | 908.00 | -0.22% | 924,300 |
| 2026-07-17 | 930.00 | 939.00 | 896.00 | 910.00 | -1.30% | 981,400 |
| 2026-07-16 | 916.00 | 940.00 | 910.00 | 922.00 | +0.66% | 784,800 |
| 2026-07-15 | 917.00 | 922.00 | 900.00 | 916.00 | -3.27% | 856,300 |
| 2026-07-14 | 934.00 | 964.00 | 934.00 | 947.00 | +2.16% | 1,166,600 |
| 2026-07-13 | 894.00 | 929.00 | 892.00 | 927.00 | +2.66% | 895,300 |
| 2026-07-10 | 890.00 | 926.00 | 889.00 | 903.00 | +1.12% | 666,700 |
| 2026-07-09 | 893.00 | 900.00 | 875.00 | 893.00 | +1.02% | 934,200 |
| 2026-07-08 | 904.00 | 920.00 | 874.00 | 884.00 | -2.10% | 793,000 |
| 2026-07-07 | 922.00 | 930.00 | 897.00 | 903.00 | -2.06% | 968,500 |
| 2026-07-06 | 861.00 | 922.00 | 846.00 | 922.00 | +5.25% | 1,652,200 |
| 2026-07-03 | 878.00 | 880.00 | 853.00 | 876.00 | +0.34% | 1,122,400 |
| 2026-07-02 | 848.00 | 883.00 | 830.00 | 873.00 | +9.95% | 2,026,700 |
| 2026-07-01 | 798.00 | 808.00 | 783.00 | 794.00 | -1.61% | 1,075,500 |
| 2026-06-30 | 824.00 | 830.00 | 784.00 | 807.00 | -2.30% | 1,563,200 |
| 2026-06-29 | 767.00 | 829.00 | 763.00 | 826.00 | +14.72% | 2,353,100 |
| 2026-06-26 | 734.00 | 737.00 | 713.00 | 720.00 | -1.77% | 808,500 |
| 2026-06-25 | 745.00 | 748.00 | 727.00 | 733.00 | -1.35% | 866,900 |
| 2026-06-24 | 759.00 | 777.00 | 741.00 | 743.00 | -1.85% | 1,256,100 |
| 2026-06-23 | 784.00 | 784.00 | 757.00 | 757.00 | -2.95% | 866,500 |
| 2026-06-22 | 803.00 | 828.00 | 776.00 | 780.00 | -2.86% | 1,209,900 |
| 2026-06-19 | 810.00 | 815.00 | 784.00 | 803.00 | -0.37% | 4,047,900 |
| 2026-06-18 | 797.00 | 819.00 | 792.00 | 806.00 | +0.50% | 751,100 |
| 2026-06-17 | 775.00 | 813.00 | 737.00 | 802.00 | +1.65% | 2,135,800 |
| 2026-06-16 | 794.00 | 799.00 | 779.00 | 789.00 | -1.99% | 1,852,300 |
| 2026-06-15 | 810.00 | 830.00 | 800.00 | 805.00 | +0.37% | 1,211,400 |
| 2026-06-12 | 800.00 | 802.00 | 764.00 | 802.00 | -0.12% | 1,711,000 |
| 2026-06-11 | 808.00 | 818.00 | 796.00 | 803.00 | -2.43% | 1,534,600 |
| 2026-06-10 | 840.00 | 851.00 | 808.00 | 823.00 | -1.56% | 1,027,300 |
| 2026-06-09 | 887.00 | 888.00 | 831.00 | 836.00 | -4.13% | 1,343,700 |
| 2026-06-08 | 895.00 | 930.00 | 865.00 | 872.00 | -6.94% | 1,806,200 |
| 2026-06-05 | 943.00 | 960.00 | 924.00 | 937.00 | +0.00% | 1,271,500 |
| 2026-06-04 | 950.00 | 965.00 | 929.00 | 937.00 | -5.54% | 1,403,300 |
| 2026-06-03 | 975.00 | 1024.00 | 972.00 | 992.00 | +2.80% | 2,134,900 |
| 2026-06-02 | 948.00 | 970.00 | 932.00 | 965.00 | +3.43% | 1,327,000 |
| 2026-06-01 | 965.00 | 973.00 | 914.00 | 933.00 | -1.79% | 1,649,300 |
| 2026-05-29 | 930.00 | 978.00 | 929.00 | 950.00 | +3.26% | 1,204,600 |
| 2026-05-28 | 920.00 | 933.00 | 898.00 | 920.00 | -0.97% | 1,163,800 |
| 2026-05-27 | 913.00 | 941.00 | 908.00 | 929.00 | +0.87% | 984,900 |
| 2026-05-26 | 930.00 | 940.00 | 900.00 | 921.00 | -1.29% | 1,391,000 |
| 2026-05-25 | 988.00 | 988.00 | 896.00 | 933.00 | -3.91% | 2,441,500 |
| 2026-05-22 | 949.00 | 981.00 | 942.00 | 971.00 | +2.21% | 1,101,500 |
| 2026-05-21 | 957.00 | 982.00 | 935.00 | 950.00 | +3.83% | 1,250,100 |
| 2026-05-20 | 1007.00 | 1007.00 | 905.00 | 915.00 | -9.05% | 1,929,100 |
| 2026-05-19 | 1003.00 | 1033.00 | 988.00 | 1006.00 | +3.39% | 1,844,100 |
| 2026-05-18 | 997.00 | 1019.00 | 958.00 | 973.00 | +0.62% | 1,890,900 |
| 2026-05-15 | 1058.00 | 1067.00 | 963.00 | 967.00 | -8.51% | 2,643,700 |
| 2026-05-14 | 1121.00 | 1148.00 | 1051.00 | 1057.00 | +5.59% | 5,755,700 |
| 2026-05-13 | 983.00 | 1016.00 | 974.00 | 1001.00 | -0.10% | 1,560,400 |
| 2026-05-12 | 1008.00 | 1029.00 | 990.00 | 1002.00 | +0.30% | 1,401,700 |
| 2026-05-11 | 1000.00 | 1004.00 | 967.00 | 999.00 | +0.20% | 1,489,900 |
| 2026-05-08 | 967.00 | 1019.00 | 959.00 | 997.00 | +4.07% | 1,985,500 |
| 2026-05-07 | 920.00 | 964.00 | 916.00 | 958.00 | +6.80% | 2,375,600 |
| 2026-05-01 | 888.00 | 902.00 | 876.00 | 897.00 | +1.24% | 1,014,600 |
| 2026-04-30 | 881.00 | 891.00 | 864.00 | 886.00 | -0.23% | 857,600 |
| 2026-04-28 | 891.00 | 902.00 | 881.00 | 888.00 | -0.45% | 830,100 |
| 2026-04-27 | 909.00 | 910.00 | 886.00 | 892.00 | -1.55% | 1,023,700 |
| 2026-04-24 | 874.00 | 917.00 | 870.00 | 906.00 | +0.33% | 1,262,800 |
| 2026-04-23 | 956.00 | 956.00 | 888.00 | 903.00 | -5.94% | 1,702,000 |
| 2026-04-22 | 929.00 | 961.00 | 925.00 | 960.00 | +4.12% | 1,450,200 |
| 2026-04-21 | 946.00 | 952.00 | 912.00 | 922.00 | -1.71% | 1,052,300 |
| 2026-04-20 | 959.00 | 960.00 | 936.00 | 938.00 | -2.90% | 873,100 |
| 2026-04-17 | 940.00 | 977.00 | 938.00 | 966.00 | +2.88% | 1,553,100 |
| 2026-04-16 | 948.00 | 969.00 | 921.00 | 939.00 | +4.92% | 3,450,300 |
| 2026-04-15 | 876.00 | 900.00 | 874.00 | 895.00 | +3.23% | 1,385,600 |
| 2026-04-14 | 863.00 | 874.00 | 851.00 | 867.00 | +4.08% | 1,202,400 |
| 2026-04-13 | 840.00 | 852.00 | 822.00 | 833.00 | -3.03% | 1,381,400 |
| 2026-04-10 | 893.00 | 893.00 | 847.00 | 859.00 | -5.40% | 3,261,400 |
| 2026-04-09 | 904.00 | 914.00 | 889.00 | 908.00 | -1.20% | 1,323,200 |
| 2026-04-08 | 920.00 | 934.00 | 906.00 | 919.00 | +3.61% | 2,166,200 |
| 2026-04-07 | 871.00 | 912.00 | 862.00 | 887.00 | +3.62% | 2,308,000 |
| 2026-04-06 | 860.00 | 867.00 | 843.00 | 856.00 | +4.77% | 1,492,100 |
| 2026-04-03 | 827.00 | 832.00 | 814.00 | 817.00 | +0.62% | 905,200 |
| 2026-04-02 | 854.00 | 855.00 | 805.00 | 812.00 | -5.03% | 1,583,300 |
| 2026-04-01 | 808.00 | 857.00 | 800.00 | 855.00 | +9.34% | 1,717,300 |
| 2026-03-31 | 786.00 | 808.00 | 772.00 | 782.00 | +3.03% | 1,662,200 |
| 2026-03-30 | 747.00 | 765.00 | 738.00 | 759.00 | -1.68% | 1,495,600 |
| 2026-03-27 | 726.00 | 782.00 | 726.00 | 772.00 | +6.78% | 1,986,400 |
| 2026-03-26 | 731.00 | 741.00 | 718.00 | 723.00 | -2.17% | 869,000 |
| 2026-03-25 | 728.00 | 752.00 | 725.00 | 739.00 | -0.54% | 1,691,300 |
| 2026-03-24 | 733.00 | 746.00 | 714.00 | 743.00 | +9.10% | 2,294,000 |
| 2026-03-23 | 703.00 | 704.00 | 681.00 | 681.00 | -5.02% | 1,974,300 |
| 2026-03-19 | 722.00 | 731.00 | 712.00 | 717.00 | -4.40% | 1,776,600 |
| 2026-03-18 | 734.00 | 751.00 | 725.00 | 750.00 | +2.74% | 1,335,600 |
| 2026-03-17 | 741.00 | 749.00 | 730.00 | 730.00 | -1.75% | 878,700 |
| 2026-03-16 | 750.00 | 760.00 | 732.00 | 743.00 | -1.46% | 1,153,500 |
| 2026-03-13 | 752.00 | 774.00 | 749.00 | 754.00 | -1.69% | 1,602,800 |
| 2026-03-12 | 794.00 | 796.00 | 760.00 | 767.00 | -5.19% | 2,021,600 |
| 2026-03-11 | 859.00 | 866.00 | 807.00 | 809.00 | -6.04% | 2,015,600 |
| 2026-03-10 | 866.00 | 885.00 | 845.00 | 861.00 | +0.00% | 1,938,000 |
| 2026-03-09 | 792.00 | 861.00 | 788.00 | 861.00 | +3.36% | 4,257,400 |
| 2026-03-06 | 805.00 | 835.00 | 798.00 | 833.00 | +4.13% | 1,937,300 |
| 2026-03-05 | 800.00 | 823.00 | 798.00 | 800.00 | +4.44% | 2,104,500 |
| 2026-03-04 | 763.00 | 802.00 | 751.00 | 766.00 | +0.00% | 2,471,100 |
| 2026-03-03 | 807.00 | 808.00 | 766.00 | 766.00 | -4.96% | 1,757,100 |
| 2026-03-02 | 819.00 | 834.00 | 795.00 | 806.00 | -2.66% | 2,052,400 |
| 2026-02-27 | 821.00 | 841.00 | 809.00 | 828.00 | +1.22% | 3,331,300 |
| 2026-02-26 | 747.00 | 818.00 | 742.00 | 818.00 | +13.30% | 4,584,400 |
| 2026-02-25 | 704.00 | 742.00 | 700.00 | 722.00 | +8.73% | 4,776,300 |
| 2026-02-24 | 675.00 | 688.00 | 660.00 | 664.00 | -5.14% | 3,835,900 |
| 2026-02-20 | 735.00 | 738.00 | 698.00 | 700.00 | -6.42% | 4,252,900 |
| 2026-02-19 | 786.00 | 788.00 | 743.00 | 748.00 | -4.83% | 3,622,300 |
| 2026-02-18 | 787.00 | 793.00 | 775.00 | 786.00 | -1.01% | 3,763,700 |
| 2026-02-17 | 804.00 | 823.00 | 780.00 | 794.00 | -1.12% | 3,636,400 |
| 2026-02-16 | 850.00 | 850.00 | 803.00 | 803.00 | -15.74% | 4,927,400 |
| 2026-02-13 | 1003.00 | 1022.00 | 953.00 | 953.00 | -4.99% | 1,676,000 |
| 2026-02-12 | 1015.00 | 1026.00 | 1003.00 | 1003.00 | -0.40% | 1,381,400 |
| 2026-02-10 | 968.00 | 1021.00 | 968.00 | 1007.00 | +4.57% | 1,186,000 |
| 2026-02-09 | 960.00 | 965.00 | 948.00 | 963.00 | +2.99% | 1,377,900 |
| 2026-02-06 | 969.00 | 970.00 | 931.00 | 935.00 | -5.17% | 1,666,300 |
| 2026-02-05 | 979.00 | 998.00 | 963.00 | 986.00 | +1.65% | 1,527,500 |
| 2026-02-04 | 996.00 | 997.00 | 951.00 | 970.00 | -4.24% | 2,716,200 |
| 2026-02-03 | 1006.00 | 1015.00 | 1000.00 | 1013.00 | -0.49% | 1,135,500 |
| 2026-02-02 | 1030.00 | 1035.00 | 1009.00 | 1018.00 | -1.93% | 956,500 |
| 2026-01-30 | 1020.00 | 1043.00 | 1017.00 | 1038.00 | +0.00% | 892,900 |
| 2026-01-29 | 1031.00 | 1048.00 | 1028.00 | 1038.00 | +0.10% | 1,243,300 |
| 2026-01-28 | 1035.00 | 1051.00 | 1022.00 | 1037.00 | -3.17% | 1,256,100 |
| 2026-01-27 | 1075.00 | 1085.00 | 1065.00 | 1071.00 | -0.37% | 503,000 |
| 2026-01-26 | 1088.00 | 1089.00 | 1073.00 | 1075.00 | -1.65% | 816,600 |
| 2026-01-23 | 1087.00 | 1103.00 | 1079.00 | 1093.00 | +1.67% | 874,300 |
| 2026-01-22 | 1093.00 | 1095.00 | 1073.00 | 1075.00 | -2.45% | 978,100 |
| 2026-01-21 | 1074.00 | 1103.00 | 1066.00 | 1102.00 | +0.46% | 1,119,100 |
| 2026-01-20 | 1104.00 | 1122.00 | 1095.00 | 1097.00 | -1.26% | 888,000 |
| 2026-01-19 | 1112.00 | 1121.00 | 1095.00 | 1111.00 | -2.71% | 1,265,700 |
| 2026-01-16 | 1135.00 | 1163.00 | 1131.00 | 1142.00 | +1.15% | 1,387,500 |
| 2026-01-15 | 1090.00 | 1129.00 | 1086.00 | 1129.00 | +2.73% | 1,062,800 |
| 2026-01-14 | 1085.00 | 1114.00 | 1084.00 | 1099.00 | -0.54% | 1,240,000 |
| 2026-01-13 | 1107.00 | 1112.00 | 1082.00 | 1105.00 | +0.82% | 934,400 |
| 2026-01-09 | 1107.00 | 1107.00 | 1082.00 | 1096.00 | -1.53% | 927,000 |
| 2026-01-08 | 1116.00 | 1124.00 | 1107.00 | 1113.00 | -0.45% | 954,300 |
| 2026-01-07 | 1120.00 | 1124.00 | 1099.00 | 1118.00 | +0.36% | 885,400 |
| 2026-01-06 | 1072.00 | 1129.00 | 1072.00 | 1114.00 | +5.99% | 1,766,300 |
| 2026-01-05 | 1086.00 | 1089.00 | 1038.00 | 1051.00 | -2.14% | 1,513,900 |
| 2025-12-30 | 1100.00 | 1100.00 | 1068.00 | 1074.00 | -2.63% | 1,268,100 |
| 2025-12-29 | 1108.00 | 1120.00 | 1101.00 | 1103.00 | -0.54% | 1,000,000 |
| 2025-12-26 | 1136.00 | 1137.00 | 1101.00 | 1109.00 | -0.98% | 1,123,400 |
| 2025-12-25 | 1090.00 | 1127.00 | 1086.00 | 1120.00 | +3.80% | 1,071,500 |
| 2025-12-24 | 1080.00 | 1100.00 | 1077.00 | 1079.00 | -1.10% | 1,016,700 |
| 2025-12-23 | 1083.00 | 1101.00 | 1074.00 | 1091.00 | +0.83% | 1,193,200 |
| 2025-12-22 | 1101.00 | 1111.00 | 1058.00 | 1082.00 | +0.28% | 1,785,100 |
| 2025-12-19 | 1080.00 | 1099.00 | 1073.00 | 1079.00 | -0.09% | 2,731,100 |
| 2025-12-18 | 1095.00 | 1097.00 | 1064.00 | 1080.00 | -2.61% | 1,360,600 |
| 2025-12-17 | 1100.00 | 1112.00 | 1079.00 | 1109.00 | +1.37% | 1,183,200 |
| 2025-12-16 | 1110.00 | 1120.00 | 1078.00 | 1094.00 | -5.20% | 1,787,700 |
| 2025-12-15 | 1117.00 | 1154.00 | 1110.00 | 1154.00 | +3.87% | 1,411,600 |
| 2025-12-12 | 1137.00 | 1137.00 | 1107.00 | 1111.00 | -2.11% | 1,671,300 |
| 2025-12-11 | 1160.00 | 1187.00 | 1128.00 | 1135.00 | -1.05% | 1,494,900 |
| 2025-12-10 | 1195.00 | 1197.00 | 1147.00 | 1147.00 | -4.34% | 1,513,400 |
| 2025-12-09 | 1225.00 | 1243.00 | 1182.00 | 1199.00 | -1.72% | 2,083,600 |
| 2025-12-08 | 1147.00 | 1259.00 | 1142.00 | 1220.00 | +4.72% | 2,996,900 |
| 2025-12-05 | 1130.00 | 1190.00 | 1130.00 | 1165.00 | +3.01% | 1,827,800 |
| 2025-12-04 | 1106.00 | 1131.00 | 1099.00 | 1131.00 | +2.26% | 1,020,600 |
| 2025-12-03 | 1120.00 | 1128.00 | 1095.00 | 1106.00 | +0.18% | 1,179,800 |
| 2025-12-02 | 1098.00 | 1117.00 | 1087.00 | 1104.00 | +2.99% | 1,270,300 |
| 2025-12-01 | 1081.00 | 1088.00 | 1055.00 | 1072.00 | -0.09% | 1,082,300 |
| 2025-11-28 | 1121.00 | 1121.00 | 1068.00 | 1073.00 | -5.04% | 1,614,300 |
| 2025-11-27 | 1130.00 | 1133.00 | 1112.00 | 1130.00 | +1.25% | 834,100 |
| 2025-11-26 | 1139.00 | 1144.00 | 1102.00 | 1116.00 | -1.06% | 1,583,700 |
| 2025-11-25 | 1097.00 | 1135.00 | 1092.00 | 1128.00 | +3.77% | 1,435,000 |
| 2025-11-21 | 1042.00 | 1088.00 | 1040.00 | 1087.00 | +1.40% | 1,727,800 |
| 2025-11-20 | 1030.00 | 1084.00 | 1026.00 | 1072.00 | +6.99% | 2,049,500 |
| 2025-11-19 | 1003.00 | 1024.00 | 991.00 | 1002.00 | -1.86% | 1,471,600 |
| 2025-11-18 | 1001.00 | 1034.00 | 998.00 | 1021.00 | +0.39% | 2,332,000 |
| 2025-11-17 | 1068.00 | 1068.00 | 1003.00 | 1017.00 | -14.25% | 5,414,000 |
| 2025-11-14 | 1191.00 | 1206.00 | 1186.00 | 1186.00 | -1.98% | 1,226,200 |
| 2025-11-13 | 1240.00 | 1243.00 | 1195.00 | 1210.00 | -2.73% | 1,571,400 |
| 2025-11-12 | 1256.00 | 1278.00 | 1227.00 | 1244.00 | -0.48% | 1,197,700 |
| 2025-11-11 | 1220.00 | 1266.00 | 1217.00 | 1250.00 | +3.05% | 1,231,800 |
| 2025-11-10 | 1206.00 | 1217.00 | 1194.00 | 1213.00 | +2.28% | 1,023,500 |
| 2025-11-07 | 1168.00 | 1223.00 | 1163.00 | 1186.00 | +1.19% | 2,129,600 |
| 2025-11-06 | 1201.00 | 1211.00 | 1165.00 | 1172.00 | -2.74% | 1,804,100 |
| 2025-11-05 | 1230.00 | 1237.00 | 1181.00 | 1205.00 | -4.06% | 1,771,800 |
| 2025-11-04 | 1280.00 | 1284.00 | 1248.00 | 1256.00 | -3.24% | 1,594,300 |
| 2025-10-31 | 1302.00 | 1334.00 | 1290.00 | 1298.00 | +1.96% | 825,600 |
| 2025-10-30 | 1279.00 | 1290.00 | 1266.00 | 1273.00 | -1.70% | 977,400 |
| 2025-10-29 | 1332.00 | 1336.00 | 1284.00 | 1295.00 | -2.78% | 1,195,400 |
| 2025-10-28 | 1354.00 | 1361.00 | 1332.00 | 1332.00 | -3.62% | 1,285,800 |
| 2025-10-27 | 1378.00 | 1401.00 | 1372.00 | 1382.00 | +0.14% | 659,200 |
| 2025-10-24 | 1389.00 | 1391.00 | 1370.00 | 1380.00 | -0.79% | 507,900 |
| 2025-10-23 | 1394.00 | 1412.00 | 1383.00 | 1391.00 | -2.39% | 578,000 |
| 2025-10-22 | 1420.00 | 1437.00 | 1415.00 | 1425.00 | +0.71% | 380,400 |
| 2025-10-21 | 1430.00 | 1436.00 | 1406.00 | 1415.00 | -1.60% | 541,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+21.55%). Worst month: Mar (-7.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Appier's (4180.T) latest close?
1446.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 4180.T's 52-week high and low?
1550.00 high and 660.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Appier's strongest and weakest month historically?
Historically, 4180.T's strongest calendar month has been Aug (average +21.55%) and its weakest Mar (average -7.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 4180.T?
Stochastic turned down: Its stochastic crossed down from overbought (%K 71.5 under %D 72.2) today — momentum is cooling. As of 2026-10-30. A research diary reading, not advice.
Is 4180.T above its 50-day and 200-day moving averages?
Appier trades 3.0% above its 50-day and 40.3% above its 200-day moving average (3.2% above its 20-day). As of 2026-10-30.