Skip to main content
logo
Applied Co.,Ltd. (TYO:3020)
Japan flag Japan · Delayed Price · Currency is JPY
4,400.00
-15.00 (-0.34%)
Feb 13, 2026, 3:30 PM JST

Applied Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,435.004,525.004,435.004,500.00-1.93%10,300
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
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