Skip to main content
logo
Applied Co.,Ltd. (TYO:3020)
Japan flag Japan · Delayed Price · Currency is JPY
3,955.00
+75.00 (1.93%)
At close: Mar 27, 2026

Applied Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,895.003,970.003,880.003,955.003,955.001.93%4,300
Mar 26, 20263,880.003,890.003,845.003,880.003,880.001.04%5,100
Mar 25, 20263,840.003,845.003,785.003,840.003,840.000.79%5,800
Mar 24, 20263,775.003,840.003,760.003,810.003,810.001.74%3,200
Mar 23, 20263,970.003,970.003,700.003,745.003,745.00-3.97%10,400
Mar 19, 20263,950.004,035.003,850.003,900.003,900.00-2.01%10,000
Mar 18, 20264,000.004,025.003,965.003,980.003,980.00-0.50%5,600
Mar 17, 20264,000.004,105.004,000.004,000.004,000.001.39%4,600
Mar 16, 20263,970.004,000.003,940.003,945.003,945.00-1.13%3,400
Mar 13, 20264,090.004,090.003,980.003,990.003,990.00-1.24%8,000
Mar 12, 20264,160.004,160.004,020.004,040.004,040.00-2.88%3,600
Mar 11, 20264,105.004,200.004,105.004,160.004,160.001.46%2,100
Mar 10, 20264,020.004,100.004,020.004,100.004,100.002.89%1,500
Mar 9, 20264,060.004,060.003,930.003,985.003,985.00-3.51%7,000
Mar 6, 20264,205.004,215.004,130.004,130.004,130.00-0.12%3,700
Mar 5, 20264,105.004,185.004,105.004,135.004,135.002.61%3,000
Mar 4, 20264,155.004,155.003,950.004,030.004,030.00-3.70%9,400
Mar 3, 20264,315.004,335.004,185.004,185.004,185.00-2.90%8,900
Mar 2, 20264,335.004,355.004,285.004,310.004,310.00-0.81%6,200
Feb 27, 20264,310.004,380.004,310.004,345.004,345.000.81%4,200
Feb 26, 20264,295.004,335.004,295.004,310.004,310.000.47%3,400
Feb 25, 20264,290.004,300.004,265.004,290.004,290.000.70%900
Feb 24, 20264,325.004,325.004,255.004,260.004,260.00-0.47%4,200
Feb 20, 20264,310.004,310.004,280.004,280.004,280.00-0.70%1,900
Feb 19, 20264,320.004,350.004,300.004,310.004,310.000.35%6,800
Feb 18, 20264,300.004,305.004,270.004,295.004,295.00-4,400
Feb 17, 20264,305.004,325.004,265.004,295.004,295.00-1.15%8,200
Feb 16, 20264,400.004,400.004,250.004,345.004,345.00-1.25%13,800
Feb 13, 20264,435.004,580.004,230.004,400.004,400.00-0.34%27,400
Feb 12, 20264,390.004,415.004,340.004,415.004,415.001.03%5,400
Feb 10, 20264,375.004,390.004,305.004,370.004,370.001.51%4,700
Feb 9, 20264,360.004,365.004,270.004,305.004,305.00-0.23%5,300
Feb 6, 20264,340.004,390.004,270.004,315.004,315.00-0.58%5,100
Feb 5, 20264,355.004,385.004,340.004,340.004,340.00-0.69%1,600
Feb 4, 20264,320.004,450.004,320.004,370.004,370.001.16%11,600
Feb 3, 20264,305.004,320.004,260.004,320.004,320.002.01%1,800
Feb 2, 20264,290.004,320.004,230.004,235.004,235.000.36%4,300
Jan 30, 20264,280.004,280.004,220.004,220.004,220.000.24%2,300
Jan 29, 20264,310.004,310.004,210.004,210.004,210.00-0.71%1,400
Jan 28, 20264,205.004,245.004,205.004,240.004,240.00-0.24%2,700
Jan 27, 20264,230.004,255.004,210.004,250.004,250.001.07%2,600
Jan 26, 20264,245.004,270.004,205.004,205.004,205.00-1.52%2,200
Jan 23, 20264,330.004,330.004,260.004,270.004,270.00-0.93%1,600
Jan 22, 20264,260.004,310.004,165.004,310.004,310.002.01%4,900
Jan 21, 20264,235.004,270.004,150.004,225.004,225.00-0.82%6,300
Jan 20, 20264,285.004,285.004,230.004,260.004,260.00-1.05%7,300
Jan 19, 20264,355.004,355.004,290.004,305.004,305.00-1.03%6,200
Jan 16, 20264,395.004,395.004,310.004,350.004,350.00-1.14%4,700
Jan 15, 20264,360.004,400.004,350.004,400.004,400.001.73%4,700
Jan 14, 20264,320.004,340.004,320.004,325.004,325.00-0.12%3,500