Aplix Corporation (TYO:3727)
Japan
· Delayed Price · Currency is JPY 190.00
+10.00 (5.56%)
At close: Mar 10, 2026
Aplix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 183.00 | 183.00 | 175.00 | 180.00 | 180.00 | -3.74% | 296,800 |
| Mar 6, 2026 | 185.00 | 189.00 | 183.00 | 187.00 | 187.00 | 0.54% | 66,400 |
| Mar 5, 2026 | 182.00 | 189.00 | 182.00 | 186.00 | 186.00 | 5.68% | 147,300 |
| Mar 4, 2026 | 181.00 | 183.00 | 171.00 | 176.00 | 176.00 | -5.38% | 529,000 |
| Mar 3, 2026 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | -2.62% | 257,600 |
| Mar 2, 2026 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -2.55% | 132,000 |
| Feb 27, 2026 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 1.03% | 65,200 |
| Feb 26, 2026 | 191.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.57% | 113,300 |
| Feb 25, 2026 | 189.00 | 194.00 | 188.00 | 191.00 | 191.00 | 2.14% | 257,600 |
| Feb 24, 2026 | 191.00 | 192.00 | 186.00 | 187.00 | 187.00 | -1.58% | 103,500 |
| Feb 20, 2026 | 196.00 | 196.00 | 187.00 | 190.00 | 190.00 | -4.52% | 239,300 |
| Feb 19, 2026 | 200.00 | 201.00 | 196.00 | 199.00 | 199.00 | -0.50% | 113,400 |
| Feb 18, 2026 | 191.00 | 200.00 | 190.00 | 200.00 | 200.00 | 5.82% | 152,700 |
| Feb 17, 2026 | 193.00 | 193.00 | 188.00 | 189.00 | 189.00 | -1.05% | 94,900 |
| Feb 16, 2026 | 199.00 | 199.00 | 186.00 | 191.00 | 191.00 | -4.98% | 542,000 |
| Feb 13, 2026 | 210.00 | 210.00 | 199.00 | 201.00 | 201.00 | -3.83% | 228,400 |
| Feb 12, 2026 | 205.00 | 210.00 | 205.00 | 209.00 | 209.00 | 1.95% | 182,100 |
| Feb 10, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 103,000 |
| Feb 9, 2026 | 209.00 | 210.00 | 205.00 | 207.00 | 207.00 | - | 157,800 |
| Feb 6, 2026 | 204.00 | 209.00 | 202.00 | 207.00 | 207.00 | 0.98% | 130,300 |
| Feb 5, 2026 | 207.00 | 210.00 | 203.00 | 205.00 | 205.00 | -0.97% | 195,700 |
| Feb 4, 2026 | 203.00 | 207.00 | 199.00 | 207.00 | 207.00 | 2.99% | 190,400 |
| Feb 3, 2026 | 199.00 | 204.00 | 198.00 | 201.00 | 201.00 | 1.01% | 138,200 |
| Feb 2, 2026 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.02% | 148,600 |
| Jan 30, 2026 | 196.00 | 200.00 | 195.00 | 197.00 | 197.00 | 0.51% | 178,600 |
| Jan 29, 2026 | 202.00 | 202.00 | 195.00 | 196.00 | 196.00 | -3.45% | 248,700 |
| Jan 28, 2026 | 206.00 | 210.00 | 201.00 | 203.00 | 203.00 | -1.93% | 223,200 |
| Jan 27, 2026 | 197.00 | 213.00 | 196.00 | 207.00 | 207.00 | 4.55% | 476,300 |
| Jan 26, 2026 | 204.00 | 204.00 | 198.00 | 198.00 | 198.00 | -2.94% | 253,800 |
| Jan 23, 2026 | 208.00 | 212.00 | 201.00 | 204.00 | 204.00 | 0.99% | 414,600 |
| Jan 22, 2026 | 217.00 | 221.00 | 202.00 | 202.00 | 202.00 | -4.72% | 1,015,100 |
| Jan 21, 2026 | 220.00 | 258.00 | 209.00 | 212.00 | 212.00 | -0.47% | 8,086,000 |
| Jan 20, 2026 | 247.00 | 254.00 | 209.00 | 213.00 | 213.00 | -4.48% | 3,673,000 |
| Jan 19, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 28.90% | 191,400 |
| Jan 16, 2026 | 168.00 | 173.00 | 165.00 | 173.00 | 173.00 | 2.37% | 113,400 |
| Jan 15, 2026 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 1.20% | 38,900 |
| Jan 14, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 1.21% | 25,300 |
| Jan 13, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.37% | 50,500 |
| Jan 9, 2026 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 1.81% | 47,400 |
| Jan 8, 2026 | 164.00 | 169.00 | 164.00 | 166.00 | 166.00 | 0.61% | 81,200 |
| Jan 7, 2026 | 165.00 | 168.00 | 164.00 | 165.00 | 165.00 | -1.20% | 62,800 |
| Jan 6, 2026 | 161.00 | 167.00 | 160.00 | 167.00 | 167.00 | 4.38% | 121,700 |
| Jan 5, 2026 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | - | 157,200 |
| Dec 30, 2025 | 159.00 | 164.00 | 159.00 | 160.00 | 160.00 | - | 66,800 |
| Dec 29, 2025 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | -2.44% | 150,800 |
| Dec 26, 2025 | 163.00 | 164.00 | 161.00 | 164.00 | 160.50 | 2.50% | 132,400 |
| Dec 25, 2025 | 160.00 | 162.00 | 160.00 | 160.00 | 156.59 | -0.62% | 150,000 |
| Dec 24, 2025 | 168.00 | 168.00 | 161.00 | 161.00 | 157.56 | -2.42% | 177,400 |
| Dec 23, 2025 | 160.00 | 165.00 | 160.00 | 165.00 | 161.48 | 1.85% | 140,900 |
| Dec 22, 2025 | 160.00 | 163.00 | 160.00 | 162.00 | 158.54 | -0.61% | 120,200 |
| Dec 19, 2025 | 161.00 | 163.00 | 160.00 | 163.00 | 159.52 | 1.24% | 52,600 |
| Dec 18, 2025 | 163.00 | 163.00 | 160.00 | 161.00 | 157.56 | 0.63% | 122,300 |
| Dec 17, 2025 | 160.00 | 161.00 | 158.00 | 160.00 | 156.59 | 0.63% | 95,600 |
| Dec 16, 2025 | 162.00 | 162.00 | 158.00 | 159.00 | 155.61 | -2.45% | 90,800 |
| Dec 15, 2025 | 165.00 | 165.00 | 161.00 | 163.00 | 159.52 | 1.24% | 102,400 |
| Dec 12, 2025 | 163.00 | 163.00 | 159.00 | 161.00 | 157.56 | -1.23% | 100,300 |
| Dec 11, 2025 | 165.00 | 165.00 | 161.00 | 163.00 | 159.52 | -1.21% | 82,000 |
| Dec 10, 2025 | 165.00 | 166.00 | 163.00 | 165.00 | 161.48 | 0.61% | 99,000 |
| Dec 9, 2025 | 169.00 | 169.00 | 163.00 | 164.00 | 160.50 | -2.96% | 138,400 |
| Dec 8, 2025 | 169.00 | 172.00 | 169.00 | 169.00 | 165.39 | -1.74% | 78,300 |
| Dec 5, 2025 | 170.00 | 172.00 | 167.00 | 172.00 | 168.33 | 0.58% | 88,400 |
| Dec 4, 2025 | 172.00 | 173.00 | 171.00 | 171.00 | 167.35 | -0.58% | 74,500 |
| Dec 3, 2025 | 174.00 | 177.00 | 172.00 | 172.00 | 168.33 | -1.15% | 117,900 |
| Dec 2, 2025 | 174.00 | 178.00 | 174.00 | 174.00 | 170.29 | -0.57% | 109,800 |
| Dec 1, 2025 | 178.00 | 178.00 | 172.00 | 175.00 | 171.27 | -1.13% | 121,300 |
| Nov 28, 2025 | 175.00 | 179.00 | 174.00 | 177.00 | 173.22 | 1.14% | 64,200 |
| Nov 27, 2025 | 174.00 | 175.00 | 173.00 | 175.00 | 171.27 | 1.16% | 73,300 |
| Nov 26, 2025 | 170.00 | 173.00 | 169.00 | 173.00 | 169.31 | 2.37% | 30,200 |
| Nov 25, 2025 | 176.00 | 176.00 | 169.00 | 169.00 | 165.39 | -2.87% | 95,500 |
| Nov 21, 2025 | 169.00 | 174.00 | 169.00 | 174.00 | 170.29 | 2.96% | 53,900 |
| Nov 20, 2025 | 169.00 | 172.00 | 167.00 | 169.00 | 165.39 | 1.20% | 59,300 |
| Nov 19, 2025 | 166.00 | 168.00 | 164.00 | 167.00 | 163.44 | 2.45% | 61,900 |
| Nov 18, 2025 | 169.00 | 169.00 | 163.00 | 163.00 | 159.52 | -4.12% | 262,000 |
| Nov 17, 2025 | 175.00 | 175.00 | 166.00 | 170.00 | 166.37 | -4.49% | 249,300 |
| Nov 14, 2025 | 181.00 | 181.00 | 177.00 | 178.00 | 174.20 | -1.11% | 108,400 |
| Nov 13, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 176.16 | -1.10% | 70,100 |
| Nov 12, 2025 | 180.00 | 183.00 | 178.00 | 182.00 | 178.12 | 2.82% | 98,600 |
| Nov 11, 2025 | 178.00 | 178.00 | 176.00 | 177.00 | 173.22 | -0.56% | 36,100 |
| Nov 10, 2025 | 178.00 | 180.00 | 176.00 | 178.00 | 174.20 | 1.71% | 115,200 |
| Nov 7, 2025 | 178.00 | 178.00 | 172.00 | 175.00 | 171.27 | -1.69% | 152,100 |
| Nov 6, 2025 | 176.00 | 178.00 | 175.00 | 178.00 | 174.20 | 1.14% | 21,900 |
| Nov 5, 2025 | 179.00 | 179.00 | 172.00 | 176.00 | 172.24 | -1.68% | 116,600 |
| Nov 4, 2025 | 178.00 | 180.00 | 175.00 | 179.00 | 175.18 | 1.13% | 103,900 |
| Oct 31, 2025 | 176.00 | 178.00 | 175.00 | 177.00 | 173.22 | 0.57% | 72,300 |
| Oct 30, 2025 | 175.00 | 178.00 | 174.00 | 176.00 | 172.24 | 1.15% | 108,400 |
| Oct 29, 2025 | 184.00 | 184.00 | 173.00 | 174.00 | 170.29 | -5.43% | 290,100 |
| Oct 28, 2025 | 188.00 | 188.00 | 183.00 | 184.00 | 180.07 | -2.65% | 94,300 |
| Oct 27, 2025 | 184.00 | 191.00 | 184.00 | 189.00 | 184.97 | 2.72% | 166,900 |
| Oct 24, 2025 | 186.00 | 186.00 | 183.00 | 184.00 | 180.07 | -1.60% | 59,600 |
| Oct 23, 2025 | 188.00 | 188.00 | 185.00 | 187.00 | 183.01 | -1.06% | 44,800 |
| Oct 22, 2025 | 184.00 | 190.00 | 183.00 | 189.00 | 184.97 | 2.72% | 138,000 |
| Oct 21, 2025 | 185.00 | 187.00 | 181.00 | 184.00 | 180.07 | -0.54% | 116,000 |
| Oct 20, 2025 | 185.00 | 192.00 | 182.00 | 185.00 | 181.05 | 5.11% | 483,500 |
| Oct 17, 2025 | 181.00 | 181.00 | 175.00 | 176.00 | 172.24 | -3.83% | 123,200 |
| Oct 16, 2025 | 181.00 | 184.00 | 179.00 | 183.00 | 179.09 | 2.23% | 169,200 |
| Oct 15, 2025 | 176.00 | 182.00 | 176.00 | 179.00 | 175.18 | 1.13% | 136,200 |
| Oct 14, 2025 | 185.00 | 185.00 | 176.00 | 177.00 | 173.22 | -5.35% | 294,600 |
| Oct 10, 2025 | 180.00 | 187.00 | 180.00 | 187.00 | 183.01 | 3.31% | 206,400 |
| Oct 9, 2025 | 187.00 | 187.00 | 180.00 | 181.00 | 177.14 | -3.21% | 372,700 |
| Oct 8, 2025 | 180.00 | 189.00 | 180.00 | 187.00 | 183.01 | 5.06% | 307,800 |