Applied Co.,Ltd. (TYO:3020)
Japan · Delayed Price · Currency is JPY 4,760.00
+60.00 (1.28%)
Sep 18, 2026, 2:25 PM JST
Applied Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,700.00 | 4,800.00 | 4,700.00 | 4,760.00 | 4,760.00 | 1.28% | 2,000 |
| Sep 17, 2026 | 4,580.00 | 4,725.00 | 4,580.00 | 4,700.00 | 4,700.00 | 1.40% | 3,800 |
| Sep 16, 2026 | 4,805.00 | 4,870.00 | 4,615.00 | 4,635.00 | 4,635.00 | -4.14% | 5,200 |
| Sep 15, 2026 | 4,785.00 | 4,900.00 | 4,705.00 | 4,835.00 | 4,835.00 | 1.04% | 6,200 |
| Sep 14, 2026 | 4,725.00 | 4,785.00 | 4,670.00 | 4,785.00 | 4,785.00 | 2.46% | 7,100 |
| Sep 11, 2026 | 4,640.00 | 4,690.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.65% | 2,900 |
| Sep 10, 2026 | 4,635.00 | 4,640.00 | 4,600.00 | 4,640.00 | 4,640.00 | 0.22% | 1,300 |
| Sep 9, 2026 | 4,610.00 | 4,630.00 | 4,600.00 | 4,630.00 | 4,630.00 | 0.43% | 2,100 |
| Sep 8, 2026 | 4,560.00 | 4,665.00 | 4,530.00 | 4,610.00 | 4,610.00 | 1.65% | 6,600 |
| Sep 7, 2026 | 4,495.00 | 4,560.00 | 4,495.00 | 4,535.00 | 4,535.00 | 4.13% | 6,100 |
| Sep 4, 2026 | 4,340.00 | 4,425.00 | 4,340.00 | 4,355.00 | 4,355.00 | 0.81% | 1,400 |
| Sep 3, 2026 | 4,350.00 | 4,365.00 | 4,320.00 | 4,320.00 | 4,320.00 | -0.69% | 1,200 |
| Sep 2, 2026 | 4,390.00 | 4,395.00 | 4,320.00 | 4,350.00 | 4,350.00 | -0.91% | 2,300 |
| Sep 1, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.11% | 200 |
| Aug 31, 2026 | 4,350.00 | 4,395.00 | 4,350.00 | 4,395.00 | 4,395.00 | 1.50% | 1,000 |
| Aug 28, 2026 | 4,325.00 | 4,335.00 | 4,325.00 | 4,330.00 | 4,330.00 | 0.12% | 1,000 |
| Aug 27, 2026 | 4,370.00 | 4,370.00 | 4,325.00 | 4,325.00 | 4,325.00 | -1.03% | 900 |
| Aug 26, 2026 | 4,390.00 | 4,390.00 | 4,365.00 | 4,370.00 | 4,370.00 | 0.11% | 1,200 |
| Aug 25, 2026 | 4,365.00 | 4,380.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.58% | 1,100 |
| Aug 24, 2026 | 4,390.00 | 4,390.00 | 4,340.00 | 4,340.00 | 4,340.00 | -0.46% | 1,000 |
| Aug 21, 2026 | 4,380.00 | 4,380.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.11% | 1,600 |
| Aug 20, 2026 | 4,350.00 | 4,395.00 | 4,340.00 | 4,365.00 | 4,365.00 | 0.46% | 1,500 |
| Aug 19, 2026 | 4,430.00 | 4,430.00 | 4,325.00 | 4,345.00 | 4,345.00 | -1.47% | 1,000 |
| Aug 18, 2026 | 4,370.00 | 4,420.00 | 4,370.00 | 4,410.00 | 4,410.00 | 0.23% | 2,000 |
| Aug 17, 2026 | 4,350.00 | 4,445.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.73% | 2,900 |
| Aug 14, 2026 | 4,245.00 | 4,325.00 | 4,245.00 | 4,325.00 | 4,325.00 | 2.25% | 6,100 |
| Aug 13, 2026 | 4,245.00 | 4,250.00 | 4,225.00 | 4,230.00 | 4,230.00 | 0.12% | 700 |
| Aug 12, 2026 | 4,225.00 | 4,270.00 | 4,220.00 | 4,225.00 | 4,225.00 | -0.35% | 2,700 |
| Aug 10, 2026 | 4,200.00 | 4,280.00 | 4,200.00 | 4,240.00 | 4,240.00 | 1.68% | 3,400 |
| Aug 7, 2026 | 4,130.00 | 4,170.00 | 4,090.00 | 4,170.00 | 4,170.00 | 1.83% | 1,800 |
| Aug 6, 2026 | 4,075.00 | 4,095.00 | 4,075.00 | 4,095.00 | 4,095.00 | 0.61% | 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 |