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
24 Oct 2011	JPY	490	490	490	490	490	-7.5 (-1.51%)	800
21 Oct 2011	JPY	497.5	497.5	497.5	497.5	497.5	-2.5 (-0.50%)	400
20 Oct 2011	JPY	500	500	500	500	500	-5 (-0.99%)	200
19 Oct 2011	JPY	505	505	505	505	505	0.0 (0.0%)	800
18 Oct 2011	JPY	505	505	505	505	505	-2.5 (-0.49%)	200
17 Oct 2011	JPY	507.5	507.5	507.5	507.5	507.5	0.0 (0.0%)	600
14 Oct 2011	JPY	507.5	507.5	507.5	507.5	507.5	-2.5 (-0.49%)	600
13 Oct 2011	JPY	510	510	510	510	510	0.0 (0.0%)	400
12 Oct 2011	JPY	510	510	510	510	510	0.0 (0.0%)	400
11 Oct 2011	JPY	502	510	502	510	510	+8 (+1.59%)	400
7 Oct 2011	JPY	502	502	502	502	502	+4.5 (+0.90%)	200
6 Oct 2011	JPY	507.5	507.5	497.5	497.5	497.5	-7.5 (-1.49%)	400
5 Oct 2011	JPY	505	505	505	505	505	0.0 (0.0%)	600
4 Oct 2011	JPY	500	505	500	505	505	+9 (+1.81%)	600
3 Oct 2011	JPY	500	500	496	496	496	-9 (-1.78%)	400
30 Sep 2011	JPY	505	505	505	505	505	+1 (+0.20%)	200
29 Sep 2011	JPY	504	504	504	504	504	+4 (+0.80%)	200
28 Sep 2011	JPY	501.5	501.5	500	500	500	-16.5 (-3.19%)	800
27 Sep 2011	JPY	512.5	516.5	512.5	516.5	516.5	+9 (+1.77%)	2,800
26 Sep 2011	JPY	502	510	501.5	507.5	507.5	-3 (-0.59%)	1,800
22 Sep 2011	JPY	510.5	510.5	508	510.5	510.5	+0.5 (+0.10%)	800
21 Sep 2011	JPY	510	511	510	510	510	+0.5 (+0.10%)	600
20 Sep 2011	JPY	509.5	509.5	509.5	509.5	509.5	0.0 (0.0%)	600
16 Sep 2011	JPY	509.5	509.5	509.5	509.5	509.5	-2.5 (-0.49%)	600
15 Sep 2011	JPY	512	512	512	512	512	0.0 (0.0%)	400
14 Sep 2011	JPY	511	512	511	512	512	-14 (-2.66%)	400
13 Sep 2011	JPY	520	526	520	526	526	+16.5 (+3.24%)	600
12 Sep 2011	JPY	511	511	509.5	509.5	509.5	+0.5 (+0.10%)	600
9 Sep 2011	JPY	530	530	509	509	509	-14.5 (-2.77%)	1,400
8 Sep 2011	JPY	523.5	523.5	523.5	523.5	523.5	-6.5 (-1.23%)	200