Skip to main content
logo
Applied Co.,Ltd. (TYO:3020)
Japan flag Japan · Delayed Price · Currency is JPY
4,270.00
-40.00 (-0.93%)
At close: Jan 23, 2026

Applied Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20264,430.004,430.004,320.004,330.004,330.00-0.69%7,600
Jan 9, 20264,390.004,390.004,350.004,360.004,360.00-0.68%4,100
Jan 8, 20264,445.004,450.004,390.004,390.004,390.00-0.57%5,700
Jan 7, 20264,370.004,435.004,370.004,415.004,415.001.38%2,900
Jan 6, 20264,355.004,430.004,355.004,355.004,355.00-5,900
Jan 5, 20264,475.004,475.004,350.004,355.004,355.00-1.58%8,200
Dec 30, 20254,540.004,545.004,425.004,425.004,425.00-2.10%4,100
Dec 29, 20254,540.004,565.004,430.004,520.004,520.00-7,400
Dec 26, 20254,475.004,600.004,425.004,520.004,520.003.91%14,400
Dec 25, 20254,380.004,380.004,200.004,350.004,350.00-1.02%17,100
Dec 24, 20254,460.004,485.004,385.004,395.004,395.00-0.79%9,100
Dec 23, 20254,550.004,595.004,390.004,430.004,430.00-1.56%6,100
Dec 22, 20254,555.004,560.004,500.004,500.004,500.00-0.22%3,700
Dec 19, 20254,540.004,570.004,425.004,510.004,510.00-0.99%5,700
Dec 18, 20254,560.004,560.004,510.004,555.004,555.000.55%3,200
Dec 17, 20254,470.004,560.004,460.004,530.004,530.001.12%3,800
Dec 16, 20254,655.004,680.004,480.004,480.004,480.00-3.24%4,600
Dec 15, 20254,690.004,695.004,490.004,630.004,630.000.22%6,300
Dec 12, 20254,645.004,765.004,565.004,620.004,620.000.76%6,600
Dec 11, 20254,470.004,600.004,400.004,585.004,585.002.92%10,000
Dec 10, 20254,685.004,700.004,365.004,455.004,455.00-3.36%16,000
Dec 9, 20254,510.004,740.004,510.004,610.004,610.002.56%15,300
Dec 8, 20254,255.004,500.004,240.004,495.004,495.0011.12%40,500
Dec 5, 20254,040.004,045.004,000.004,045.004,045.000.87%1,700
Dec 4, 20254,080.004,080.004,010.004,010.004,010.00-0.12%200
Dec 3, 20254,035.004,035.003,990.004,015.004,015.00-0.50%1,400
Dec 2, 20254,055.004,060.004,025.004,035.004,035.00-0.49%1,600
Dec 1, 20254,085.004,085.004,055.004,055.004,055.00-0.73%2,000
Nov 28, 20254,090.004,090.004,025.004,085.004,085.001.62%1,500
Nov 27, 20253,985.004,060.003,980.004,020.004,020.000.88%3,000
Nov 26, 20254,050.004,050.003,985.003,985.003,985.00-1.60%2,300
Nov 25, 20254,025.004,095.004,025.004,050.004,050.001.50%400
Nov 21, 20253,965.004,030.003,950.003,990.003,990.00-0.50%1,600
Nov 20, 20254,005.004,020.003,955.004,010.004,010.001.26%29,500
Nov 19, 20253,980.003,995.003,960.003,960.003,960.00-0.50%600
Nov 18, 20254,020.004,105.003,950.003,980.003,980.00-1.00%4,500
Nov 17, 20254,200.004,200.004,020.004,020.004,020.00-2.66%10,500
Nov 14, 20254,070.004,365.004,035.004,130.004,130.000.36%17,400
Nov 13, 20254,200.004,200.004,065.004,115.004,115.00-2.02%3,300
Nov 12, 20254,195.004,215.004,115.004,200.004,200.001.08%2,600
Nov 11, 20254,110.004,185.004,085.004,155.004,155.002.09%3,100
Nov 10, 20253,865.004,070.003,865.004,070.004,070.005.44%7,100