Skip to main content
Applied Co.,Ltd. (TYO:3020)
Japan flag Japan · Delayed Price · Currency is JPY
3,890.00
-70.00 (-1.77%)
Apr 28, 2026, 12:45 PM JST

Applied Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,960.003,960.003,880.003,890.003,890.00-1.77%1,100
Apr 27, 20263,975.003,975.003,885.003,960.003,960.00-0.38%1,100
Apr 24, 20263,905.003,975.003,850.003,975.003,975.001.79%5,800
Apr 23, 20263,940.003,940.003,860.003,905.003,905.00-0.89%1,300
Apr 22, 20263,960.004,160.003,910.003,940.003,940.00-0.25%7,700
Apr 21, 20263,960.003,960.003,895.003,950.003,950.00-2,900
Apr 20, 20263,930.003,960.003,905.003,950.003,950.000.51%2,600
Apr 17, 20263,950.003,970.003,930.003,930.003,930.00-0.88%1,700
Apr 16, 20263,955.003,990.003,945.003,965.003,965.000.38%2,000
Apr 15, 20263,960.003,995.003,950.003,950.003,950.00-0.25%2,100
Apr 14, 20263,960.003,980.003,960.003,960.003,960.000.13%800
Apr 13, 20263,990.003,995.003,945.003,955.003,955.00-0.25%1,200
Apr 10, 20264,005.004,035.003,965.003,965.003,965.00-2.34%1,500
Apr 9, 20264,095.004,095.004,000.004,060.004,060.00-0.49%4,100
Apr 8, 20264,050.004,095.004,030.004,080.004,080.002.00%4,400
Apr 7, 20263,910.004,005.003,910.004,000.004,000.003.36%5,600
Apr 6, 20263,945.003,945.003,845.003,870.003,870.00-1.53%2,300
Apr 3, 20263,820.003,950.003,820.003,930.003,930.001.03%1,700
Apr 2, 20263,890.004,020.003,890.003,890.003,890.000.39%2,100
Apr 1, 20263,770.003,875.003,760.003,875.003,875.003.33%3,600
Mar 31, 20263,760.003,780.003,715.003,750.003,750.00-0.40%1,000
Mar 30, 20263,745.003,885.003,745.003,765.003,765.00-4.80%6,300
Mar 27, 20263,895.003,970.003,880.003,955.003,885.001.93%4,300
Mar 26, 20263,880.003,890.003,845.003,880.003,811.331.04%5,100
Mar 25, 20263,840.003,845.003,785.003,840.003,772.040.79%5,800
Mar 24, 20263,775.003,840.003,760.003,810.003,742.571.74%3,200
Mar 23, 20263,970.003,970.003,700.003,745.003,678.72-3.97%10,400
Mar 19, 20263,950.004,035.003,850.003,900.003,830.97-2.01%10,000
Mar 18, 20264,000.004,025.003,965.003,980.003,909.56-0.50%5,600
Mar 17, 20264,000.004,105.004,000.004,000.003,929.201.39%4,600
Mar 16, 20263,970.004,000.003,940.003,945.003,875.18-1.13%3,400
Mar 13, 20264,090.004,090.003,980.003,990.003,919.38-1.24%8,000
Mar 12, 20264,160.004,160.004,020.004,040.003,968.50-2.88%3,600
Mar 11, 20264,105.004,200.004,105.004,160.004,086.371.46%2,100
Mar 10, 20264,020.004,100.004,020.004,100.004,027.432.89%1,500
Mar 9, 20264,060.004,060.003,930.003,985.003,914.47-3.51%7,000
Mar 6, 20264,205.004,215.004,130.004,130.004,056.90-0.12%3,700
Mar 5, 20264,105.004,185.004,105.004,135.004,061.812.61%3,000
Mar 4, 20264,155.004,155.003,950.004,030.003,958.67-3.70%9,400
Mar 3, 20264,315.004,335.004,185.004,185.004,110.93-2.90%8,900
Mar 2, 20264,335.004,355.004,285.004,310.004,233.72-0.81%6,200
Feb 27, 20264,310.004,380.004,310.004,345.004,268.100.81%4,200
Feb 26, 20264,295.004,335.004,295.004,310.004,233.720.47%3,400
Feb 25, 20264,290.004,300.004,265.004,290.004,214.070.70%900
Feb 24, 20264,325.004,325.004,255.004,260.004,184.60-0.47%4,200
Feb 20, 20264,310.004,310.004,280.004,280.004,204.25-0.70%1,900
Feb 19, 20264,320.004,350.004,300.004,310.004,233.720.35%6,800
Feb 18, 20264,300.004,305.004,270.004,295.004,218.98-4,400
Feb 17, 20264,305.004,325.004,265.004,295.004,218.98-1.15%8,200
Feb 16, 20264,400.004,400.004,250.004,345.004,268.10-1.25%13,800
Feb 13, 20264,435.004,580.004,230.004,400.004,322.12-0.34%27,400
Feb 12, 20264,390.004,415.004,340.004,415.004,336.861.03%5,400
Feb 10, 20264,375.004,390.004,305.004,370.004,292.651.51%4,700
Feb 9, 20264,360.004,365.004,270.004,305.004,228.81-0.23%5,300
Feb 6, 20264,340.004,390.004,270.004,315.004,238.63-0.58%5,100
Feb 5, 20264,355.004,385.004,340.004,340.004,263.19-0.69%1,600
Feb 4, 20264,320.004,450.004,320.004,370.004,292.651.16%11,600
Feb 3, 20264,305.004,320.004,260.004,320.004,243.542.01%1,800
Feb 2, 20264,290.004,320.004,230.004,235.004,160.040.36%4,300
Jan 30, 20264,280.004,280.004,220.004,220.004,145.310.24%2,300
Jan 29, 20264,310.004,310.004,210.004,210.004,135.49-0.71%1,400
Jan 28, 20264,205.004,245.004,205.004,240.004,164.96-0.24%2,700
Jan 27, 20264,230.004,255.004,210.004,250.004,174.781.07%2,600
Jan 26, 20264,245.004,270.004,205.004,205.004,130.58-1.52%2,200
Jan 23, 20264,330.004,330.004,260.004,270.004,194.42-0.93%1,600
Jan 22, 20264,260.004,310.004,165.004,310.004,233.722.01%4,900
Jan 21, 20264,235.004,270.004,150.004,225.004,150.22-0.82%6,300
Jan 20, 20264,285.004,285.004,230.004,260.004,184.60-1.05%7,300
Jan 19, 20264,355.004,355.004,290.004,305.004,228.81-1.03%6,200
Jan 16, 20264,395.004,395.004,310.004,350.004,273.01-1.14%4,700
Jan 15, 20264,360.004,400.004,350.004,400.004,322.121.73%4,700
Jan 14, 20264,320.004,340.004,320.004,325.004,248.45-0.12%3,500
Jan 13, 20264,430.004,430.004,320.004,330.004,253.36-0.69%7,600
Jan 9, 20264,390.004,390.004,350.004,360.004,282.83-0.68%4,100
Jan 8, 20264,445.004,450.004,390.004,390.004,312.30-0.57%5,700
Jan 7, 20264,370.004,435.004,370.004,415.004,336.861.38%2,900
Jan 6, 20264,355.004,430.004,355.004,355.004,277.92-5,900
Jan 5, 20264,475.004,475.004,350.004,355.004,277.92-1.58%8,200
Dec 30, 20254,540.004,545.004,425.004,425.004,346.68-2.10%4,100
Dec 29, 20254,540.004,565.004,430.004,520.004,440.00-7,400
Dec 26, 20254,475.004,600.004,425.004,520.004,440.003.91%14,400
Dec 25, 20254,380.004,380.004,200.004,350.004,273.01-1.02%17,100
Dec 24, 20254,460.004,485.004,385.004,395.004,317.21-0.79%9,100
Dec 23, 20254,550.004,595.004,390.004,430.004,351.59-1.56%6,100
Dec 22, 20254,555.004,560.004,500.004,500.004,420.35-0.22%3,700
Dec 19, 20254,540.004,570.004,425.004,510.004,430.18-0.99%5,700
Dec 18, 20254,560.004,560.004,510.004,555.004,474.380.55%3,200
Dec 17, 20254,470.004,560.004,460.004,530.004,449.821.12%3,800
Dec 16, 20254,655.004,680.004,480.004,480.004,400.71-3.24%4,600
Dec 15, 20254,690.004,695.004,490.004,630.004,548.050.22%6,300
Dec 12, 20254,645.004,765.004,565.004,620.004,538.230.76%6,600
Dec 11, 20254,470.004,600.004,400.004,585.004,503.852.92%10,000
Dec 10, 20254,685.004,700.004,365.004,455.004,376.15-3.36%16,000
Dec 9, 20254,510.004,740.004,510.004,610.004,528.412.56%15,300
Dec 8, 20254,255.004,500.004,240.004,495.004,415.4411.12%40,500
Dec 5, 20254,040.004,045.004,000.004,045.003,973.410.87%1,700
Dec 4, 20254,080.004,080.004,010.004,010.003,939.03-0.12%200
Dec 3, 20254,035.004,035.003,990.004,015.003,943.94-0.50%1,400
Dec 2, 20254,055.004,060.004,025.004,035.003,963.58-0.49%1,600
Dec 1, 20254,085.004,085.004,055.004,055.003,983.23-0.73%2,000