Skip to main content
logo
Applied Co.,Ltd. (TYO:3020)
Japan flag Japan · Delayed Price · Currency is JPY
3,940.00
-10.00 (-0.25%)
Apr 22, 2026, 3:30 PM JST

Applied Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20263,960.004,160.003,910.003,940.003,940.00-0.25%7,700
Apr 21, 20263,960.003,960.003,895.003,950.003,950.00-2,900
Apr 20, 20263,930.003,960.003,905.003,950.003,950.000.51%2,600
Apr 17, 20263,950.003,970.003,930.003,930.003,930.00-0.88%1,700
Apr 16, 20263,955.003,990.003,945.003,965.003,965.000.38%2,000
Apr 15, 20263,960.003,995.003,950.003,950.003,950.00-0.25%2,100
Apr 14, 20263,960.003,980.003,960.003,960.003,960.000.13%800
Apr 13, 20263,990.003,995.003,945.003,955.003,955.00-0.25%1,200
Apr 10, 20264,005.004,035.003,965.003,965.003,965.00-2.34%1,500
Apr 9, 20264,095.004,095.004,000.004,060.004,060.00-0.49%4,100
Apr 8, 20264,050.004,095.004,030.004,080.004,080.002.00%4,400
Apr 7, 20263,910.004,005.003,910.004,000.004,000.003.36%5,600
Apr 6, 20263,945.003,945.003,845.003,870.003,870.00-1.53%2,300
Apr 3, 20263,820.003,950.003,820.003,930.003,930.001.03%1,700
Apr 2, 20263,890.004,020.003,890.003,890.003,890.000.39%2,100
Apr 1, 20263,770.003,875.003,760.003,875.003,875.003.33%3,600
Mar 31, 20263,760.003,780.003,715.003,750.003,750.00-0.40%1,000
Mar 30, 20263,745.003,885.003,745.003,765.003,765.00-4.80%6,300
Mar 27, 20263,895.003,970.003,880.003,955.003,885.001.93%4,300
Mar 26, 20263,880.003,890.003,845.003,880.003,811.331.04%5,100
Mar 25, 20263,840.003,845.003,785.003,840.003,772.040.79%5,800
Mar 24, 20263,775.003,840.003,760.003,810.003,742.571.74%3,200
Mar 23, 20263,970.003,970.003,700.003,745.003,678.72-3.97%10,400
Mar 19, 20263,950.004,035.003,850.003,900.003,830.97-2.01%10,000
Mar 18, 20264,000.004,025.003,965.003,980.003,909.56-0.50%5,600
Mar 17, 20264,000.004,105.004,000.004,000.003,929.201.39%4,600
Mar 16, 20263,970.004,000.003,940.003,945.003,875.18-1.13%3,400
Mar 13, 20264,090.004,090.003,980.003,990.003,919.38-1.24%8,000
Mar 12, 20264,160.004,160.004,020.004,040.003,968.50-2.88%3,600
Mar 11, 20264,105.004,200.004,105.004,160.004,086.371.46%2,100
Mar 10, 20264,020.004,100.004,020.004,100.004,027.432.89%1,500
Mar 9, 20264,060.004,060.003,930.003,985.003,914.47-3.51%7,000
Mar 6, 20264,205.004,215.004,130.004,130.004,056.90-0.12%3,700
Mar 5, 20264,105.004,185.004,105.004,135.004,061.812.61%3,000
Mar 4, 20264,155.004,155.003,950.004,030.003,958.67-3.70%9,400
Mar 3, 20264,315.004,335.004,185.004,185.004,110.93-2.90%8,900
Mar 2, 20264,335.004,355.004,285.004,310.004,233.72-0.81%6,200
Feb 27, 20264,310.004,380.004,310.004,345.004,268.100.81%4,200
Feb 26, 20264,295.004,335.004,295.004,310.004,233.720.47%3,400
Feb 25, 20264,290.004,300.004,265.004,290.004,214.070.70%900
Feb 24, 20264,325.004,325.004,255.004,260.004,184.60-0.47%4,200
Feb 20, 20264,310.004,310.004,280.004,280.004,204.25-0.70%1,900
Feb 19, 20264,320.004,350.004,300.004,310.004,233.720.35%6,800
Feb 18, 20264,300.004,305.004,270.004,295.004,218.98-4,400
Feb 17, 20264,305.004,325.004,265.004,295.004,218.98-1.15%8,200
Feb 16, 20264,400.004,400.004,250.004,345.004,268.10-1.25%13,800
Feb 13, 20264,435.004,580.004,230.004,400.004,322.12-0.34%27,400
Feb 12, 20264,390.004,415.004,340.004,415.004,336.861.03%5,400
Feb 10, 20264,375.004,390.004,305.004,370.004,292.651.51%4,700
Feb 9, 20264,360.004,365.004,270.004,305.004,228.81-0.23%5,300