Aplix Corporation (TYO:3727)
Japan · Delayed Price · Currency is JPY 167.00
+4.00 (2.45%)
Sep 4, 2026, 3:30 PM JST
Aplix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 163.00 | 171.00 | 163.00 | 167.00 | 167.00 | 2.45% | 116,800 |
| Sep 3, 2026 | 165.00 | 166.00 | 161.00 | 163.00 | 163.00 | -0.61% | 57,700 |
| Sep 2, 2026 | 160.00 | 164.00 | 159.00 | 164.00 | 164.00 | 2.50% | 84,100 |
| Sep 1, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 41,000 |
| Aug 31, 2026 | 158.00 | 164.00 | 156.00 | 162.00 | 162.00 | 1.89% | 101,600 |
| Aug 28, 2026 | 155.00 | 164.00 | 155.00 | 159.00 | 159.00 | 2.58% | 151,700 |
| Aug 27, 2026 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 0.65% | 55,800 |
| Aug 26, 2026 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 0.65% | 42,100 |
| Aug 25, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 26,300 |
| Aug 24, 2026 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | - | 97,200 |
| Aug 21, 2026 | 155.00 | 157.00 | 151.00 | 155.00 | 155.00 | -0.64% | 83,900 |
| Aug 20, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 4.70% | 64,900 |
| Aug 19, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | -1.32% | 63,900 |
| Aug 18, 2026 | 148.00 | 154.00 | 148.00 | 151.00 | 151.00 | - | 76,900 |
| Aug 17, 2026 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 4.14% | 65,600 |
| Aug 14, 2026 | 142.00 | 147.00 | 141.00 | 145.00 | 145.00 | -0.68% | 68,500 |
| Aug 13, 2026 | 144.00 | 148.00 | 141.00 | 146.00 | 146.00 | -2.01% | 163,300 |
| Aug 12, 2026 | 147.00 | 149.00 | 144.00 | 149.00 | 149.00 | 1.36% | 75,700 |
| Aug 10, 2026 | 145.00 | 150.00 | 142.00 | 147.00 | 147.00 | 0.68% | 192,300 |
| Aug 7, 2026 | 147.00 | 147.00 | 145.00 | 146.00 | 146.00 | - | 53,200 |
| Aug 6, 2026 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 54,200 |
| Aug 5, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 2.78% | 54,700 |
| Aug 4, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | -0.69% | 35,300 |
| Aug 3, 2026 | 143.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1.40% | 94,100 |
| Jul 31, 2026 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 3.62% | 66,300 |
| 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 |