Aplix Corporation (TYO:3727)
Japan · Delayed Price · Currency is JPY 138.00
+2.00 (1.47%)
Jul 30, 2026, 3:30 PM JST
Aplix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1.47% | 26,200 |
| Jul 29, 2026 | 137.00 | 139.00 | 135.00 | 136.00 | 136.00 | -0.73% | 91,400 |
| Jul 28, 2026 | 142.00 | 144.00 | 137.00 | 137.00 | 137.00 | -2.84% | 65,500 |
| Jul 27, 2026 | 140.00 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 62,300 |
| Jul 24, 2026 | 139.00 | 143.00 | 136.00 | 138.00 | 138.00 | -0.72% | 66,300 |
| Jul 23, 2026 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | -0.71% | 24,700 |
| Jul 22, 2026 | 139.00 | 143.00 | 138.00 | 140.00 | 140.00 | 0.72% | 49,800 |
| Jul 21, 2026 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 3.73% | 37,200 |
| Jul 17, 2026 | 138.00 | 140.00 | 133.00 | 134.00 | 134.00 | -4.29% | 79,700 |
| Jul 16, 2026 | 140.00 | 144.00 | 139.00 | 140.00 | 140.00 | - | 43,600 |
| Jul 15, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | -2.10% | 33,600 |
| Jul 14, 2026 | 141.00 | 146.00 | 141.00 | 143.00 | 143.00 | -0.69% | 32,500 |
| Jul 13, 2026 | 149.00 | 149.00 | 142.00 | 144.00 | 144.00 | -1.37% | 88,000 |
| Jul 10, 2026 | 140.00 | 148.00 | 140.00 | 146.00 | 146.00 | 3.55% | 129,000 |
| Jul 9, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 8,600 |
| Jul 8, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 20,300 |
| Jul 7, 2026 | 142.00 | 143.00 | 139.00 | 140.00 | 140.00 | -1.41% | 32,400 |
| Jul 6, 2026 | 141.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2.16% | 85,600 |
| Jul 3, 2026 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | - | 28,400 |
| Jul 2, 2026 | 131.00 | 139.00 | 131.00 | 139.00 | 139.00 | 5.30% | 48,800 |
| Jul 1, 2026 | 137.00 | 138.00 | 130.00 | 132.00 | 132.00 | -0.75% | 79,700 |
| Jun 30, 2026 | 130.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.31% | 33,400 |
| Jun 29, 2026 | 130.00 | 133.00 | 129.00 | 130.00 | 130.00 | - | 38,100 |
| Jun 26, 2026 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0.78% | 42,300 |
| Jun 25, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 49,200 |
| Jun 24, 2026 | 131.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 28,900 |
| Jun 23, 2026 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | -1.50% | 37,300 |
| Jun 22, 2026 | 129.00 | 139.00 | 129.00 | 133.00 | 133.00 | 3.91% | 121,600 |
| Jun 19, 2026 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | -3.76% | 272,700 |
| 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 |