Applied Co.,Ltd. (TYO:3020)
Japan · Delayed Price · Currency is JPY 4,680.00
+70.00 (1.52%)
Oct 30, 2026, 2:26 PM JST
Applied Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,605.00 | 4,680.00 | 4,605.00 | 4,680.00 | 4,680.00 | 1.52% | 1,200 |
| Oct 29, 2026 | 4,585.00 | 4,610.00 | 4,585.00 | 4,610.00 | 4,610.00 | 0.55% | 600 |
| Oct 28, 2026 | 4,700.00 | 4,720.00 | 4,585.00 | 4,585.00 | 4,585.00 | -1.71% | 1,600 |
| Oct 27, 2026 | 4,720.00 | 4,730.00 | 4,665.00 | 4,665.00 | 4,665.00 | 0.32% | 500 |
| Oct 26, 2026 | 4,715.00 | 4,715.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.11% | 500 |
| Oct 23, 2026 | 4,590.00 | 4,655.00 | 4,585.00 | 4,645.00 | 4,645.00 | 0.98% | 1,300 |
| Oct 22, 2026 | 4,600.00 | 4,600.00 | 4,595.00 | 4,600.00 | 4,600.00 | 0.22% | 400 |
| Oct 21, 2026 | 4,585.00 | 4,630.00 | 4,585.00 | 4,590.00 | 4,590.00 | -0.86% | 400 |
| Oct 20, 2026 | 4,635.00 | 4,675.00 | 4,590.00 | 4,630.00 | 4,630.00 | -0.22% | 1,200 |
| Oct 19, 2026 | 4,765.00 | 4,765.00 | 4,640.00 | 4,640.00 | 4,640.00 | -3.93% | 1,000 |
| Oct 16, 2026 | 4,810.00 | 4,830.00 | 4,760.00 | 4,830.00 | 4,830.00 | 3.43% | 1,500 |
| Oct 15, 2026 | 4,900.00 | 4,900.00 | 4,665.00 | 4,670.00 | 4,670.00 | -4.69% | 2,600 |
| Oct 14, 2026 | 4,965.00 | 4,965.00 | 4,895.00 | 4,900.00 | 4,900.00 | -0.41% | 500 |
| Oct 13, 2026 | 4,885.00 | 4,935.00 | 4,885.00 | 4,920.00 | 4,920.00 | 0.72% | 1,600 |
| Oct 9, 2026 | 4,875.00 | 4,900.00 | 4,875.00 | 4,885.00 | 4,885.00 | -1.11% | 600 |
| Oct 8, 2026 | 4,935.00 | 4,980.00 | 4,890.00 | 4,940.00 | 4,940.00 | 0.10% | 1,900 |
| Oct 7, 2026 | 4,780.00 | 4,970.00 | 4,780.00 | 4,935.00 | 4,935.00 | 3.35% | 8,500 |
| Oct 6, 2026 | 4,755.00 | 4,775.00 | 4,755.00 | 4,775.00 | 4,775.00 | 0.95% | 800 |
| Oct 5, 2026 | 4,950.00 | 4,950.00 | 4,730.00 | 4,730.00 | 4,730.00 | -4.54% | 3,200 |
| Oct 2, 2026 | 4,960.00 | 4,960.00 | 4,940.00 | 4,955.00 | 4,955.00 | 0.51% | 1,200 |
| Oct 1, 2026 | 4,985.00 | 4,985.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.10% | 1,200 |
| Sep 30, 2026 | 5,000.00 | 5,100.00 | 4,955.00 | 4,985.00 | 4,985.00 | -0.20% | 1,900 |
| Sep 29, 2026 | 4,920.00 | 5,200.00 | 4,880.00 | 4,995.00 | 4,995.00 | 2.57% | 4,800 |
| Sep 28, 2026 | 4,810.00 | 4,925.00 | 4,810.00 | 4,900.00 | 4,870.00 | 2.08% | 2,400 |
| Sep 25, 2026 | 4,775.00 | 4,850.00 | 4,775.00 | 4,800.00 | 4,770.61 | 0.52% | 1,500 |
| Sep 24, 2026 | 4,760.00 | 4,775.00 | 4,740.00 | 4,775.00 | 4,745.77 | 0.32% | 900 |
| Sep 18, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,760.00 | 4,730.86 | 1.28% | 2,000 |
| Sep 17, 2026 | 4,580.00 | 4,725.00 | 4,580.00 | 4,700.00 | 4,671.22 | 1.40% | 3,800 |
| Sep 16, 2026 | 4,805.00 | 4,870.00 | 4,615.00 | 4,635.00 | 4,606.62 | -4.14% | 5,200 |
| Sep 15, 2026 | 4,785.00 | 4,900.00 | 4,705.00 | 4,835.00 | 4,805.40 | 1.04% | 6,200 |
| Sep 14, 2026 | 4,725.00 | 4,785.00 | 4,670.00 | 4,785.00 | 4,755.70 | 2.46% | 7,100 |
| Sep 11, 2026 | 4,640.00 | 4,690.00 | 4,640.00 | 4,670.00 | 4,641.41 | 0.65% | 2,900 |
| Sep 10, 2026 | 4,635.00 | 4,640.00 | 4,600.00 | 4,640.00 | 4,611.59 | 0.22% | 1,300 |
| Sep 9, 2026 | 4,610.00 | 4,630.00 | 4,600.00 | 4,630.00 | 4,601.65 | 0.43% | 2,100 |
| Sep 8, 2026 | 4,560.00 | 4,665.00 | 4,530.00 | 4,610.00 | 4,581.78 | 1.65% | 6,600 |
| Sep 7, 2026 | 4,495.00 | 4,560.00 | 4,495.00 | 4,535.00 | 4,507.23 | 4.13% | 6,100 |
| Sep 4, 2026 | 4,340.00 | 4,425.00 | 4,340.00 | 4,355.00 | 4,328.34 | 0.81% | 1,400 |
| Sep 3, 2026 | 4,350.00 | 4,365.00 | 4,320.00 | 4,320.00 | 4,293.55 | -0.69% | 1,200 |
| Sep 2, 2026 | 4,390.00 | 4,395.00 | 4,320.00 | 4,350.00 | 4,323.37 | -0.91% | 2,300 |
| Sep 1, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,363.12 | -0.11% | 200 |
| Aug 31, 2026 | 4,350.00 | 4,395.00 | 4,350.00 | 4,395.00 | 4,368.09 | 1.50% | 1,000 |
| Aug 28, 2026 | 4,325.00 | 4,335.00 | 4,325.00 | 4,330.00 | 4,303.49 | 0.12% | 1,000 |
| Aug 27, 2026 | 4,370.00 | 4,370.00 | 4,325.00 | 4,325.00 | 4,298.52 | -1.03% | 900 |
| Aug 26, 2026 | 4,390.00 | 4,390.00 | 4,365.00 | 4,370.00 | 4,343.24 | 0.11% | 1,200 |
| Aug 25, 2026 | 4,365.00 | 4,380.00 | 4,365.00 | 4,365.00 | 4,338.28 | 0.58% | 1,100 |
| Aug 24, 2026 | 4,390.00 | 4,390.00 | 4,340.00 | 4,340.00 | 4,313.43 | -0.46% | 1,000 |
| Aug 21, 2026 | 4,380.00 | 4,380.00 | 4,360.00 | 4,360.00 | 4,333.31 | -0.11% | 1,600 |
| Aug 20, 2026 | 4,350.00 | 4,395.00 | 4,340.00 | 4,365.00 | 4,338.28 | 0.46% | 1,500 |
| Aug 19, 2026 | 4,430.00 | 4,430.00 | 4,325.00 | 4,345.00 | 4,318.40 | -1.47% | 1,000 |
| Aug 18, 2026 | 4,370.00 | 4,420.00 | 4,370.00 | 4,410.00 | 4,383.00 | 0.23% | 2,000 |