Applied Co.,Ltd. (TYO:3020)
Japan · Delayed Price · Currency is JPY 4,080.00
+10.00 (0.25%)
Aug 6, 2026, 11:07 AM JST
Applied Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 4,075.00 | 4,080.00 | 4,070.00 | 4,070.00 | - | - | 1,900 |
| Aug 5, 2026 | 4,100.00 | 4,100.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.73% | 1,600 |
| Aug 4, 2026 | 4,100.00 | 4,100.00 | 4,085.00 | 4,100.00 | 4,100.00 | 0.24% | 1,600 |
| Aug 3, 2026 | 4,100.00 | 4,100.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.12% | 1,000 |
| Jul 31, 2026 | 4,085.00 | 4,100.00 | 4,085.00 | 4,095.00 | 4,095.00 | 0.74% | 800 |
| Jul 30, 2026 | 4,175.00 | 4,175.00 | 4,065.00 | 4,065.00 | 4,065.00 | -2.28% | 1,700 |
| Jul 29, 2026 | 4,175.00 | 4,175.00 | 4,115.00 | 4,160.00 | 4,160.00 | -0.48% | 4,000 |
| Jul 28, 2026 | 4,190.00 | 4,195.00 | 4,180.00 | 4,180.00 | 4,180.00 | 1.21% | 1,300 |
| Jul 27, 2026 | 4,200.00 | 4,200.00 | 4,130.00 | 4,130.00 | 4,130.00 | -1.20% | 1,700 |
| Jul 24, 2026 | 4,175.00 | 4,185.00 | 4,175.00 | 4,180.00 | 4,180.00 | 0.12% | 1,300 |
| Jul 23, 2026 | 4,145.00 | 4,175.00 | 4,120.00 | 4,175.00 | 4,175.00 | 1.33% | 900 |
| Jul 22, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | 600 |
| Jul 21, 2026 | 4,120.00 | 4,120.00 | 4,115.00 | 4,120.00 | 4,120.00 | 1.23% | 500 |
| Jul 17, 2026 | 4,110.00 | 4,110.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.97% | 1,400 |
| Jul 15, 2026 | 4,130.00 | 4,130.00 | 4,110.00 | 4,110.00 | 4,110.00 | 0.86% | 500 |
| Jul 14, 2026 | 4,140.00 | 4,140.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.12% | 600 |
| Jul 13, 2026 | 4,130.00 | 4,130.00 | 4,070.00 | 4,070.00 | 4,070.00 | -1.33% | 500 |
| Jul 10, 2026 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 1.73% | 200 |
| Jul 9, 2026 | 4,070.00 | 4,120.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.86% | 1,200 |
| Jul 7, 2026 | 4,060.00 | 4,090.00 | 4,060.00 | 4,090.00 | 4,090.00 | 0.49% | 1,300 |
| Jul 6, 2026 | 4,090.00 | 4,095.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.49% | 500 |
| Jul 3, 2026 | 4,060.00 | 4,130.00 | 4,060.00 | 4,090.00 | 4,090.00 | 0.74% | 500 |
| Jul 2, 2026 | 4,030.00 | 4,060.00 | 4,030.00 | 4,060.00 | 4,060.00 | 0.74% | 300 |
| Jul 1, 2026 | 4,055.00 | 4,055.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.49% | 1,100 |
| Jun 30, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 100 |
| Jun 29, 2026 | 4,035.00 | 4,050.00 | 4,035.00 | 4,050.00 | 4,050.00 | 0.37% | 1,400 |
| Jun 26, 2026 | 4,010.00 | 4,035.00 | 4,010.00 | 4,035.00 | 4,035.00 | -2.54% | 3,200 |
| Jun 25, 2026 | 4,030.00 | 4,170.00 | 4,030.00 | 4,140.00 | 4,140.00 | 3.50% | 2,700 |
| Jun 23, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 300 |
| Jun 22, 2026 | 4,020.00 | 4,040.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.88% | 800 |
| Jun 19, 2026 | 4,010.00 | 4,040.00 | 3,915.00 | 3,965.00 | 3,965.00 | -0.88% | 2,500 |
| Jun 18, 2026 | 3,945.00 | 4,020.00 | 3,945.00 | 4,000.00 | 4,000.00 | 1.91% | 3,000 |
| Jun 17, 2026 | 4,000.00 | 4,070.00 | 3,915.00 | 3,925.00 | 3,925.00 | -1.88% | 3,100 |
| Jun 16, 2026 | 4,000.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.88% | 3,700 |
| Jun 15, 2026 | 4,005.00 | 4,010.00 | 3,965.00 | 3,965.00 | 3,965.00 | -0.88% | 2,000 |
| Jun 12, 2026 | 4,030.00 | 4,050.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.01% | 2,500 |
| Jun 11, 2026 | 4,000.00 | 4,000.00 | 3,960.00 | 3,960.00 | 3,960.00 | -1.00% | 1,700 |
| Jun 10, 2026 | 4,040.00 | 4,090.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.12% | 1,500 |
| Jun 9, 2026 | 4,045.00 | 4,095.00 | 4,005.00 | 4,005.00 | 4,005.00 | - | 900 |
| Jun 8, 2026 | 4,060.00 | 4,100.00 | 4,005.00 | 4,005.00 | 4,005.00 | -1.35% | 1,300 |
| Jun 5, 2026 | 4,015.00 | 4,085.00 | 4,015.00 | 4,060.00 | 4,060.00 | 0.62% | 700 |
| Jun 4, 2026 | 4,050.00 | 4,080.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.49% | 1,900 |
| Jun 3, 2026 | 4,200.00 | 4,200.00 | 4,055.00 | 4,055.00 | 4,055.00 | -2.76% | 4,200 |
| Jun 2, 2026 | 4,185.00 | 4,185.00 | 4,160.00 | 4,170.00 | 4,170.00 | -0.71% | 1,800 |
| Jun 1, 2026 | 4,185.00 | 4,215.00 | 4,185.00 | 4,200.00 | 4,200.00 | 0.96% | 1,600 |
| May 29, 2026 | 4,135.00 | 4,170.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.97% | 1,600 |
| May 28, 2026 | 4,145.00 | 4,160.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.48% | 1,900 |
| May 27, 2026 | 4,110.00 | 4,140.00 | 4,075.00 | 4,140.00 | 4,140.00 | 1.10% | 3,200 |
| May 26, 2026 | 4,070.00 | 4,140.00 | 4,070.00 | 4,095.00 | 4,095.00 | -0.36% | 1,000 |
| May 25, 2026 | 4,040.00 | 4,110.00 | 4,040.00 | 4,110.00 | 4,110.00 | 1.86% | 3,300 |