Applied Co.,Ltd. (TYO:3020)
Japan · Delayed Price · Currency is JPY 4,130.00
-5.00 (-0.12%)
Mar 6, 2026, 3:30 PM JST
Applied Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,205.00 | 4,205.00 | 4,195.00 | 4,195.00 | - | 1.45% | 4,000 |
| Mar 5, 2026 | 4,105.00 | 4,185.00 | 4,105.00 | 4,135.00 | 4,135.00 | 2.61% | 3,000 |
| Mar 4, 2026 | 4,155.00 | 4,155.00 | 3,950.00 | 4,030.00 | 4,030.00 | -3.70% | 9,400 |
| Mar 3, 2026 | 4,315.00 | 4,335.00 | 4,185.00 | 4,185.00 | 4,185.00 | -2.90% | 8,900 |
| Mar 2, 2026 | 4,335.00 | 4,355.00 | 4,285.00 | 4,310.00 | 4,310.00 | -0.81% | 6,200 |
| Feb 27, 2026 | 4,310.00 | 4,380.00 | 4,310.00 | 4,345.00 | 4,345.00 | 0.81% | 4,200 |
| Feb 26, 2026 | 4,295.00 | 4,335.00 | 4,295.00 | 4,310.00 | 4,310.00 | 0.47% | 3,400 |
| Feb 25, 2026 | 4,290.00 | 4,300.00 | 4,265.00 | 4,290.00 | 4,290.00 | 0.70% | 900 |
| Feb 24, 2026 | 4,325.00 | 4,325.00 | 4,255.00 | 4,260.00 | 4,260.00 | -0.47% | 4,200 |
| Feb 20, 2026 | 4,310.00 | 4,310.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.70% | 1,900 |
| Feb 19, 2026 | 4,320.00 | 4,350.00 | 4,300.00 | 4,310.00 | 4,310.00 | 0.35% | 6,800 |
| Feb 18, 2026 | 4,300.00 | 4,305.00 | 4,270.00 | 4,295.00 | 4,295.00 | - | 4,400 |
| Feb 17, 2026 | 4,305.00 | 4,325.00 | 4,265.00 | 4,295.00 | 4,295.00 | -1.15% | 8,200 |
| Feb 16, 2026 | 4,400.00 | 4,400.00 | 4,250.00 | 4,345.00 | 4,345.00 | -1.25% | 13,800 |
| Feb 13, 2026 | 4,435.00 | 4,580.00 | 4,230.00 | 4,400.00 | 4,400.00 | -0.34% | 27,400 |
| Feb 12, 2026 | 4,390.00 | 4,415.00 | 4,340.00 | 4,415.00 | 4,415.00 | 1.03% | 5,400 |
| Feb 10, 2026 | 4,375.00 | 4,390.00 | 4,305.00 | 4,370.00 | 4,370.00 | 1.51% | 4,700 |
| Feb 9, 2026 | 4,360.00 | 4,365.00 | 4,270.00 | 4,305.00 | 4,305.00 | -0.23% | 5,300 |
| Feb 6, 2026 | 4,340.00 | 4,390.00 | 4,270.00 | 4,315.00 | 4,315.00 | -0.58% | 5,100 |
| Feb 5, 2026 | 4,355.00 | 4,385.00 | 4,340.00 | 4,340.00 | 4,340.00 | -0.69% | 1,600 |
| Feb 4, 2026 | 4,320.00 | 4,450.00 | 4,320.00 | 4,370.00 | 4,370.00 | 1.16% | 11,600 |
| Feb 3, 2026 | 4,305.00 | 4,320.00 | 4,260.00 | 4,320.00 | 4,320.00 | 2.01% | 1,800 |
| Feb 2, 2026 | 4,290.00 | 4,320.00 | 4,230.00 | 4,235.00 | 4,235.00 | 0.36% | 4,300 |
| Jan 30, 2026 | 4,280.00 | 4,280.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.24% | 2,300 |
| Jan 29, 2026 | 4,310.00 | 4,310.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.71% | 1,400 |
| Jan 28, 2026 | 4,205.00 | 4,245.00 | 4,205.00 | 4,240.00 | 4,240.00 | -0.24% | 2,700 |
| Jan 27, 2026 | 4,230.00 | 4,255.00 | 4,210.00 | 4,250.00 | 4,250.00 | 1.07% | 2,600 |
| Jan 26, 2026 | 4,245.00 | 4,270.00 | 4,205.00 | 4,205.00 | 4,205.00 | -1.52% | 2,200 |
| Jan 23, 2026 | 4,330.00 | 4,330.00 | 4,260.00 | 4,270.00 | 4,270.00 | -0.93% | 1,600 |
| Jan 22, 2026 | 4,260.00 | 4,310.00 | 4,165.00 | 4,310.00 | 4,310.00 | 2.01% | 4,900 |
| Jan 21, 2026 | 4,235.00 | 4,270.00 | 4,150.00 | 4,225.00 | 4,225.00 | -0.82% | 6,300 |
| Jan 20, 2026 | 4,285.00 | 4,285.00 | 4,230.00 | 4,260.00 | 4,260.00 | -1.05% | 7,300 |
| Jan 19, 2026 | 4,355.00 | 4,355.00 | 4,290.00 | 4,305.00 | 4,305.00 | -1.03% | 6,200 |
| Jan 16, 2026 | 4,395.00 | 4,395.00 | 4,310.00 | 4,350.00 | 4,350.00 | -1.14% | 4,700 |
| Jan 15, 2026 | 4,360.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.73% | 4,700 |
| Jan 14, 2026 | 4,320.00 | 4,340.00 | 4,320.00 | 4,325.00 | 4,325.00 | -0.12% | 3,500 |
| Jan 13, 2026 | 4,430.00 | 4,430.00 | 4,320.00 | 4,330.00 | 4,330.00 | -0.69% | 7,600 |
| Jan 9, 2026 | 4,390.00 | 4,390.00 | 4,350.00 | 4,360.00 | 4,360.00 | -0.68% | 4,100 |
| Jan 8, 2026 | 4,445.00 | 4,450.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.57% | 5,700 |
| Jan 7, 2026 | 4,370.00 | 4,435.00 | 4,370.00 | 4,415.00 | 4,415.00 | 1.38% | 2,900 |
| Jan 6, 2026 | 4,355.00 | 4,430.00 | 4,355.00 | 4,355.00 | 4,355.00 | - | 5,900 |
| Jan 5, 2026 | 4,475.00 | 4,475.00 | 4,350.00 | 4,355.00 | 4,355.00 | -1.58% | 8,200 |
| Dec 30, 2025 | 4,540.00 | 4,545.00 | 4,425.00 | 4,425.00 | 4,425.00 | -2.10% | 4,100 |
| Dec 29, 2025 | 4,540.00 | 4,565.00 | 4,430.00 | 4,520.00 | 4,520.00 | - | 7,400 |
| Dec 26, 2025 | 4,475.00 | 4,600.00 | 4,425.00 | 4,520.00 | 4,520.00 | 3.91% | 14,400 |
| Dec 25, 2025 | 4,380.00 | 4,380.00 | 4,200.00 | 4,350.00 | 4,350.00 | -1.02% | 17,100 |
| Dec 24, 2025 | 4,460.00 | 4,485.00 | 4,385.00 | 4,395.00 | 4,395.00 | -0.79% | 9,100 |
| Dec 23, 2025 | 4,550.00 | 4,595.00 | 4,390.00 | 4,430.00 | 4,430.00 | -1.56% | 6,100 |
| Dec 22, 2025 | 4,555.00 | 4,560.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.22% | 3,700 |
| Dec 19, 2025 | 4,540.00 | 4,570.00 | 4,425.00 | 4,510.00 | 4,510.00 | -0.99% | 5,700 |