Skip to main content
Applied Co.,Ltd. (TYO:3020)
Japan flag Japan · Delayed Price · Currency is JPY
4,075.00
+90.00 (2.26%)
Mar 10, 2026, 12:44 PM JST

Applied Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,060.004,060.003,930.003,985.003,985.00-3.51%7,000
Mar 6, 20264,205.004,215.004,130.004,130.004,130.00-0.12%3,700
Mar 5, 20264,105.004,185.004,105.004,135.004,135.002.61%3,000
Mar 4, 20264,155.004,155.003,950.004,030.004,030.00-3.70%9,400
Mar 3, 20264,315.004,335.004,185.004,185.004,185.00-2.90%8,900
Mar 2, 20264,335.004,355.004,285.004,310.004,310.00-0.81%6,200
Feb 27, 20264,310.004,380.004,310.004,345.004,345.000.81%4,200
Feb 26, 20264,295.004,335.004,295.004,310.004,310.000.47%3,400
Feb 25, 20264,290.004,300.004,265.004,290.004,290.000.70%900
Feb 24, 20264,325.004,325.004,255.004,260.004,260.00-0.47%4,200
Feb 20, 20264,310.004,310.004,280.004,280.004,280.00-0.70%1,900
Feb 19, 20264,320.004,350.004,300.004,310.004,310.000.35%6,800
Feb 18, 20264,300.004,305.004,270.004,295.004,295.00-4,400
Feb 17, 20264,305.004,325.004,265.004,295.004,295.00-1.15%8,200
Feb 16, 20264,400.004,400.004,250.004,345.004,345.00-1.25%13,800
Feb 13, 20264,435.004,580.004,230.004,400.004,400.00-0.34%27,400
Feb 12, 20264,390.004,415.004,340.004,415.004,415.001.03%5,400
Feb 10, 20264,375.004,390.004,305.004,370.004,370.001.51%4,700
Feb 9, 20264,360.004,365.004,270.004,305.004,305.00-0.23%5,300
Feb 6, 20264,340.004,390.004,270.004,315.004,315.00-0.58%5,100
Feb 5, 20264,355.004,385.004,340.004,340.004,340.00-0.69%1,600
Feb 4, 20264,320.004,450.004,320.004,370.004,370.001.16%11,600
Feb 3, 20264,305.004,320.004,260.004,320.004,320.002.01%1,800
Feb 2, 20264,290.004,320.004,230.004,235.004,235.000.36%4,300
Jan 30, 20264,280.004,280.004,220.004,220.004,220.000.24%2,300
Jan 29, 20264,310.004,310.004,210.004,210.004,210.00-0.71%1,400
Jan 28, 20264,205.004,245.004,205.004,240.004,240.00-0.24%2,700
Jan 27, 20264,230.004,255.004,210.004,250.004,250.001.07%2,600
Jan 26, 20264,245.004,270.004,205.004,205.004,205.00-1.52%2,200
Jan 23, 20264,330.004,330.004,260.004,270.004,270.00-0.93%1,600
Jan 22, 20264,260.004,310.004,165.004,310.004,310.002.01%4,900
Jan 21, 20264,235.004,270.004,150.004,225.004,225.00-0.82%6,300
Jan 20, 20264,285.004,285.004,230.004,260.004,260.00-1.05%7,300
Jan 19, 20264,355.004,355.004,290.004,305.004,305.00-1.03%6,200
Jan 16, 20264,395.004,395.004,310.004,350.004,350.00-1.14%4,700
Jan 15, 20264,360.004,400.004,350.004,400.004,400.001.73%4,700
Jan 14, 20264,320.004,340.004,320.004,325.004,325.00-0.12%3,500
Jan 13, 20264,430.004,430.004,320.004,330.004,330.00-0.69%7,600
Jan 9, 20264,390.004,390.004,350.004,360.004,360.00-0.68%4,100
Jan 8, 20264,445.004,450.004,390.004,390.004,390.00-0.57%5,700
Jan 7, 20264,370.004,435.004,370.004,415.004,415.001.38%2,900
Jan 6, 20264,355.004,430.004,355.004,355.004,355.00-5,900
Jan 5, 20264,475.004,475.004,350.004,355.004,355.00-1.58%8,200
Dec 30, 20254,540.004,545.004,425.004,425.004,425.00-2.10%4,100
Dec 29, 20254,540.004,565.004,430.004,520.004,520.00-7,400
Dec 26, 20254,475.004,600.004,425.004,520.004,520.003.91%14,400
Dec 25, 20254,380.004,380.004,200.004,350.004,350.00-1.02%17,100
Dec 24, 20254,460.004,485.004,385.004,395.004,395.00-0.79%9,100
Dec 23, 20254,550.004,595.004,390.004,430.004,430.00-1.56%6,100
Dec 22, 20254,555.004,560.004,500.004,500.004,500.00-0.22%3,700
Dec 19, 20254,540.004,570.004,425.004,510.004,510.00-0.99%5,700
Dec 18, 20254,560.004,560.004,510.004,555.004,555.000.55%3,200
Dec 17, 20254,470.004,560.004,460.004,530.004,530.001.12%3,800
Dec 16, 20254,655.004,680.004,480.004,480.004,480.00-3.24%4,600
Dec 15, 20254,690.004,695.004,490.004,630.004,630.000.22%6,300
Dec 12, 20254,645.004,765.004,565.004,620.004,620.000.76%6,600
Dec 11, 20254,470.004,600.004,400.004,585.004,585.002.92%10,000
Dec 10, 20254,685.004,700.004,365.004,455.004,455.00-3.36%16,000
Dec 9, 20254,510.004,740.004,510.004,610.004,610.002.56%15,300
Dec 8, 20254,255.004,500.004,240.004,495.004,495.0011.12%40,500
Dec 5, 20254,040.004,045.004,000.004,045.004,045.000.87%1,700
Dec 4, 20254,080.004,080.004,010.004,010.004,010.00-0.12%200
Dec 3, 20254,035.004,035.003,990.004,015.004,015.00-0.50%1,400
Dec 2, 20254,055.004,060.004,025.004,035.004,035.00-0.49%1,600
Dec 1, 20254,085.004,085.004,055.004,055.004,055.00-0.73%2,000
Nov 28, 20254,090.004,090.004,025.004,085.004,085.001.62%1,500
Nov 27, 20253,985.004,060.003,980.004,020.004,020.000.88%3,000
Nov 26, 20254,050.004,050.003,985.003,985.003,985.00-1.60%2,300
Nov 25, 20254,025.004,095.004,025.004,050.004,050.001.50%400
Nov 21, 20253,965.004,030.003,950.003,990.003,990.00-0.50%1,600
Nov 20, 20254,005.004,020.003,955.004,010.004,010.001.26%29,500
Nov 19, 20253,980.003,995.003,960.003,960.003,960.00-0.50%600
Nov 18, 20254,020.004,105.003,950.003,980.003,980.00-1.00%4,500
Nov 17, 20254,200.004,200.004,020.004,020.004,020.00-2.66%10,500
Nov 14, 20254,070.004,365.004,035.004,130.004,130.000.36%17,400
Nov 13, 20254,200.004,200.004,065.004,115.004,115.00-2.02%3,300
Nov 12, 20254,195.004,215.004,115.004,200.004,200.001.08%2,600
Nov 11, 20254,110.004,185.004,085.004,155.004,155.002.09%3,100
Nov 10, 20253,865.004,070.003,865.004,070.004,070.005.44%7,100
Nov 7, 20253,915.003,930.003,810.003,860.003,860.00-1.78%3,800
Nov 6, 20253,895.003,950.003,840.003,930.003,930.000.77%2,300
Nov 5, 20253,955.003,955.003,850.003,900.003,900.00-1.02%1,700
Nov 4, 20253,940.003,960.003,940.003,940.003,940.000.77%800
Oct 31, 20253,935.003,945.003,910.003,910.003,910.000.51%500
Oct 29, 20253,955.003,955.003,860.003,890.003,890.00-1.64%1,900
Oct 28, 20253,925.003,985.003,925.003,955.003,955.000.51%2,100
Oct 27, 20253,955.003,955.003,875.003,935.003,935.001.29%2,800
Oct 24, 20253,935.003,950.003,885.003,885.003,885.00-1.27%1,000
Oct 23, 20253,880.003,960.003,795.003,935.003,935.001.16%5,200
Oct 22, 20253,880.003,890.003,880.003,890.003,890.000.39%300
Oct 21, 20253,875.003,875.003,870.003,875.003,875.00-0.90%300
Oct 20, 20253,865.003,940.003,865.003,910.003,910.000.77%1,200
Oct 17, 20253,825.003,900.003,825.003,880.003,880.000.39%1,300
Oct 16, 20253,890.003,890.003,865.003,865.003,865.00-0.90%200
Oct 15, 20253,865.003,950.003,865.003,900.003,900.001.04%1,300
Oct 14, 20253,850.004,000.003,845.003,860.003,860.00-0.52%5,400
Oct 10, 20253,915.003,940.003,855.003,880.003,880.00-1.27%2,100
Oct 9, 20253,940.003,980.003,920.003,930.003,930.00-1.01%2,300
Oct 8, 20253,975.003,975.003,960.003,970.003,970.00-0.13%1,300
Oct 7, 20253,960.003,990.003,960.003,975.003,975.001.66%3,500