Aplix Corporation (TYO:3727)
Japan · Delayed Price · Currency is JPY 143.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST
Aplix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 143.00 | 145.00 | 142.00 | 145.00 | - | 1.40% | 10,000 |
| 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 |
| Apr 3, 2026 | 184.00 | 186.00 | 182.00 | 184.00 | 184.00 | 1.10% | 40,100 |
| Apr 2, 2026 | 187.00 | 191.00 | 182.00 | 182.00 | 182.00 | -2.67% | 138,500 |
| Apr 1, 2026 | 190.00 | 206.00 | 185.00 | 187.00 | 187.00 | -1.58% | 745,000 |
| Mar 31, 2026 | 188.00 | 190.00 | 183.00 | 190.00 | 190.00 | 2.15% | 115,300 |
| Mar 30, 2026 | 192.00 | 192.00 | 186.00 | 186.00 | 186.00 | -5.10% | 137,600 |
| Mar 27, 2026 | 190.00 | 197.00 | 190.00 | 196.00 | 196.00 | 3.16% | 121,700 |
| Mar 26, 2026 | 196.00 | 197.00 | 188.00 | 190.00 | 190.00 | -4.52% | 179,900 |
| Mar 25, 2026 | 191.00 | 200.00 | 189.00 | 199.00 | 199.00 | 5.29% | 226,600 |
| Mar 24, 2026 | 190.00 | 191.00 | 188.00 | 189.00 | 189.00 | - | 40,300 |
| Mar 23, 2026 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 1.61% | 178,200 |
| Mar 19, 2026 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | -3.63% | 170,800 |
| Mar 18, 2026 | 187.00 | 193.00 | 186.00 | 193.00 | 193.00 | 4.89% | 124,600 |
| Mar 17, 2026 | 187.00 | 190.00 | 183.00 | 184.00 | 184.00 | -1.08% | 67,100 |
| Mar 16, 2026 | 181.00 | 189.00 | 181.00 | 186.00 | 186.00 | 2.76% | 103,400 |
| Mar 13, 2026 | 182.00 | 184.00 | 181.00 | 181.00 | 181.00 | -1.63% | 40,600 |