Aplix Corporation (TYO:3727)
Japan · Delayed Price · Currency is JPY 133.00
+2.00 (1.53%)
Jun 18, 2026, 3:30 PM JST
Aplix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.53% | 70,900 |
| Jun 17, 2026 | 126.00 | 134.00 | 126.00 | 131.00 | 131.00 | 3.15% | 92,900 |
| Jun 16, 2026 | 126.00 | 127.00 | 122.00 | 127.00 | 127.00 | 0.79% | 58,800 |
| Jun 15, 2026 | 123.00 | 129.00 | 123.00 | 126.00 | 126.00 | 4.13% | 61,200 |
| Jun 12, 2026 | 123.00 | 130.00 | 121.00 | 121.00 | 121.00 | -3.97% | 141,800 |
| Jun 11, 2026 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | -1.56% | 78,000 |
| Jun 10, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | -1.54% | 106,700 |
| Jun 9, 2026 | 131.00 | 133.00 | 128.00 | 130.00 | 130.00 | -2.26% | 102,400 |
| Jun 8, 2026 | 138.00 | 140.00 | 131.00 | 133.00 | 133.00 | -5.67% | 339,400 |
| Jun 5, 2026 | 136.00 | 142.00 | 136.00 | 141.00 | 141.00 | 2.92% | 224,100 |
| Jun 4, 2026 | 135.00 | 144.00 | 135.00 | 137.00 | 137.00 | -0.72% | 151,400 |
| Jun 3, 2026 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | -1.43% | 129,900 |
| Jun 2, 2026 | 138.00 | 140.00 | 137.00 | 140.00 | 140.00 | -0.71% | 25,400 |
| Jun 1, 2026 | 143.00 | 144.00 | 137.00 | 141.00 | 141.00 | -1.40% | 114,700 |
| May 29, 2026 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | - | 34,400 |
| May 28, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | - | 28,700 |
| May 27, 2026 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | -4.03% | 63,400 |
| May 26, 2026 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 0.68% | 47,900 |
| May 25, 2026 | 148.00 | 149.00 | 144.00 | 148.00 | 148.00 | -1.33% | 73,000 |
| May 22, 2026 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | - | 69,000 |
| May 21, 2026 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 6.38% | 163,700 |
| May 20, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 83,100 |
| May 19, 2026 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | -2.04% | 131,200 |
| May 18, 2026 | 150.00 | 151.00 | 145.00 | 147.00 | 147.00 | - | 131,300 |
| May 15, 2026 | 157.00 | 159.00 | 141.00 | 147.00 | 147.00 | -11.98% | 332,700 |
| May 14, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.91% | 60,200 |
| May 13, 2026 | 170.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.18% | 40,000 |
| May 12, 2026 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | -2.86% | 138,300 |
| May 11, 2026 | 174.00 | 178.00 | 174.00 | 175.00 | 175.00 | -1.13% | 97,100 |
| May 8, 2026 | 170.00 | 178.00 | 168.00 | 177.00 | 177.00 | 4.12% | 239,000 |
| May 7, 2026 | 168.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1.19% | 46,200 |
| May 1, 2026 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.18% | 79,100 |
| Apr 30, 2026 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.86% | 131,100 |
| Apr 28, 2026 | 178.00 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 31,500 |
| Apr 27, 2026 | 178.00 | 181.00 | 176.00 | 178.00 | 178.00 | 0.56% | 150,800 |
| Apr 24, 2026 | 177.00 | 179.00 | 176.00 | 177.00 | 177.00 | -1.12% | 20,300 |
| Apr 23, 2026 | 179.00 | 180.00 | 176.00 | 179.00 | 179.00 | -0.56% | 44,300 |
| Apr 22, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | - | 86,600 |
| Apr 21, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | - | 27,100 |
| Apr 20, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.10% | 24,900 |
| Apr 17, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 20,200 |
| Apr 16, 2026 | 182.00 | 187.00 | 182.00 | 182.00 | 182.00 | - | 66,400 |
| Apr 15, 2026 | 179.00 | 183.00 | 179.00 | 182.00 | 182.00 | - | 35,400 |
| Apr 14, 2026 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 1.11% | 63,800 |
| Apr 13, 2026 | 181.00 | 182.00 | 180.00 | 180.00 | 180.00 | -0.55% | 24,600 |
| Apr 10, 2026 | 187.00 | 187.00 | 181.00 | 181.00 | 181.00 | -3.21% | 31,400 |
| Apr 9, 2026 | 187.00 | 187.00 | 182.00 | 187.00 | 187.00 | 1.08% | 59,900 |
| Apr 8, 2026 | 182.00 | 186.00 | 181.00 | 185.00 | 185.00 | 2.78% | 90,900 |
| Apr 7, 2026 | 182.00 | 184.00 | 179.00 | 180.00 | 180.00 | -0.55% | 82,700 |
| Apr 6, 2026 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.63% | 55,800 |