Aplix Corporation (TYO:3727)
Japan · Delayed Price · Currency is JPY 186.00
-4.00 (-2.11%)
Sep 22, 2025, 3:30 PM JST
Aplix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 191.00 | 194.00 | 185.00 | 186.00 | 186.00 | -2.11% | 107,400 |
| Sep 19, 2025 | 185.00 | 193.00 | 185.00 | 190.00 | 190.00 | 2.15% | 211,400 |
| Sep 18, 2025 | 188.00 | 193.00 | 186.00 | 186.00 | 186.00 | -2.62% | 282,300 |
| Sep 17, 2025 | 200.00 | 200.00 | 181.00 | 191.00 | 191.00 | -4.50% | 625,300 |
| Sep 16, 2025 | 215.00 | 215.00 | 194.00 | 200.00 | 200.00 | -7.41% | 886,700 |
| Sep 12, 2025 | 223.00 | 225.00 | 214.00 | 216.00 | 216.00 | - | 252,100 |
| Sep 11, 2025 | 223.00 | 225.00 | 214.00 | 216.00 | 216.00 | -2.26% | 252,100 |
| Sep 10, 2025 | 215.00 | 228.00 | 214.00 | 221.00 | 221.00 | 3.27% | 463,100 |
| Sep 9, 2025 | 216.00 | 219.00 | 213.00 | 214.00 | 214.00 | -1.83% | 147,800 |
| Sep 8, 2025 | 218.00 | 223.00 | 207.00 | 218.00 | 218.00 | - | 513,100 |
| Sep 5, 2025 | 212.00 | 221.00 | 212.00 | 218.00 | 218.00 | 1.40% | 328,200 |
| Sep 4, 2025 | 217.00 | 224.00 | 212.00 | 215.00 | 215.00 | - | 496,300 |
| Sep 3, 2025 | 220.00 | 228.00 | 214.00 | 215.00 | 215.00 | -4.44% | 891,600 |
| Sep 2, 2025 | 217.00 | 261.00 | 210.00 | 225.00 | 225.00 | 6.13% | 7,474,500 |
| Sep 1, 2025 | 220.00 | 223.00 | 205.00 | 212.00 | 212.00 | - | 680,600 |
| Aug 29, 2025 | 214.00 | 236.00 | 209.00 | 212.00 | 212.00 | -1.85% | 1,828,000 |
| Aug 28, 2025 | 232.00 | 232.00 | 214.00 | 216.00 | 216.00 | -10.00% | 1,321,900 |
| Aug 27, 2025 | 218.00 | 260.00 | 205.00 | 240.00 | 240.00 | 13.74% | 9,693,400 |
| Aug 26, 2025 | 250.00 | 250.00 | 203.00 | 211.00 | 211.00 | -25.18% | 4,268,900 |
| Aug 25, 2025 | 282.00 | 282.00 | 270.00 | 282.00 | 282.00 | 39.60% | 2,723,100 |
| Aug 22, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 32.89% | 624,900 |
| Aug 21, 2025 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 2.70% | 136,200 |
| Aug 20, 2025 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -0.67% | 86,100 |
| Aug 19, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 69,800 |
| Aug 18, 2025 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | -0.68% | 58,600 |
| Aug 15, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 34,700 |
| Aug 14, 2025 | 149.00 | 149.00 | 145.00 | 147.00 | 147.00 | -4.55% | 189,600 |
| Aug 13, 2025 | 154.00 | 155.00 | 151.00 | 154.00 | 154.00 | - | 62,800 |
| Aug 12, 2025 | 149.00 | 156.00 | 149.00 | 154.00 | 154.00 | 2.67% | 81,900 |
| Aug 8, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | -0.66% | 45,400 |
| Aug 7, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 30,400 |
| Aug 6, 2025 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | - | 24,400 |
| Aug 5, 2025 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | - | 25,700 |
| Aug 4, 2025 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | - | 29,600 |
| Aug 1, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 5,200 |
| Jul 31, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 18,900 |
| Jul 30, 2025 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 13,600 |
| Jul 29, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | 11,300 |
| Jul 28, 2025 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 19,600 |
| Jul 25, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.97% | 30,700 |
| Jul 24, 2025 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -0.65% | 11,500 |
| Jul 23, 2025 | 152.00 | 153.00 | 150.00 | 153.00 | 153.00 | 1.32% | 40,500 |
| Jul 22, 2025 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | -0.66% | 16,200 |
| Jul 18, 2025 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | -1.94% | 38,800 |
| Jul 17, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 14,500 |
| Jul 16, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.66% | 19,200 |
| Jul 15, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | 23,100 |
| Jul 14, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 11,200 |
| Jul 11, 2025 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | 45,400 |
| Jul 10, 2025 | 149.00 | 155.00 | 149.00 | 154.00 | 154.00 | 3.36% | 131,600 |