Applied Co., Ltd. Recent Share Price (TSE:3020)

1 Followers TSE:3020 - Applied Co Ltd Applied Co., Ltd.
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jul 2012	JPY	555.5	560	555	560	560	+4.5 (+0.81%)	3,400
13 Jul 2012	JPY	560	567.5	555.5	555.5	555.5	+0.5 (+0.09%)	2,000
12 Jul 2012	JPY	555	555	555	555	555	0.0 (0.0%)	200
11 Jul 2012	JPY	555	555	555	555	555	0.0 (0.0%)	200
10 Jul 2012	JPY	555	555	555	555	555	0.0 (0.0%)	200
9 Jul 2012	JPY	569	569	555	555	555	-14 (-2.46%)	1,800
6 Jul 2012	JPY	569	569	569	569	569	+15 (+2.71%)	200
5 Jul 2012	JPY	554	554	554	554	554	0.0 (0.0%)	400
4 Jul 2012	JPY	567.5	567.5	554	554	554	-13 (-2.29%)	400
3 Jul 2012	JPY	555	567	552.5	567	567	+12 (+2.16%)	1,200
2 Jul 2012	JPY	558	558	555	555	555	+5 (+0.91%)	1,000
29 Jun 2012	JPY	550	550	550	550	550	0.0 (0.0%)	400
28 Jun 2012	JPY	545.5	550	545.5	550	550	+5 (+0.92%)	2,200
27 Jun 2012	JPY	536	545	535.5	545	545	+15 (+2.83%)	1,000
26 Jun 2012	JPY	540	540	530	530	530	-8 (-1.49%)	800
25 Jun 2012	JPY	538	538	538	538	538	+3 (+0.56%)	800
22 Jun 2012	JPY	535	535	535	535	535	0.0 (0.0%)	600
21 Jun 2012	JPY	535	535	535	535	535	0.0 (0.0%)	200
20 Jun 2012	JPY	535	535	535	535	535	0.0 (0.0%)	200
19 Jun 2012	JPY	535	535	535	535	535	0.0 (0.0%)	200
18 Jun 2012	JPY	535	535	535	535	535	+12 (+2.29%)	200
15 Jun 2012	JPY	523	523	523	523	523	-12 (-2.24%)	400
14 Jun 2012	JPY	535	535	535	535	535	0.0 (0.0%)	2,400
13 Jun 2012	JPY	535	535	535	535	535	0.0 (0.0%)	2,400
12 Jun 2012	JPY	535	537.5	535	535	535	+5 (+0.94%)	2,400
11 Jun 2012	JPY	530	530	530	530	530	0.0 (0.0%)	400
8 Jun 2012	JPY	530	530	530	530	530	+7.5 (+1.44%)	400
7 Jun 2012	JPY	522.5	522.5	522.5	522.5	522.5	0.0 (0.0%)	2,200
6 Jun 2012	JPY	525	525	522.5	522.5	522.5	0.0 (0.0%)	2,200
5 Jun 2012	JPY	522.5	522.5	522.5	522.5	522.5	0.0 (0.0%)	400