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

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Apr 2022	JPY	2,450	2,462	2,404	2,404	2,404	+4 (+0.17%)	2,200
7 Apr 2022	JPY	2,402	2,406	2,380	2,400	2,400	-7 (-0.29%)	5,700
6 Apr 2022	JPY	2,422	2,422	2,402	2,407	2,407	-22 (-0.91%)	1,300
5 Apr 2022	JPY	2,422	2,450	2,422	2,429	2,429	+8 (+0.33%)	2,000
4 Apr 2022	JPY	2,404	2,439	2,404	2,421	2,421	-3 (-0.12%)	2,700
1 Apr 2022	JPY	2,423	2,424	2,349	2,424	2,424	-25 (-1.02%)	2,500
31 Mar 2022	JPY	2,450	2,450	2,421	2,449	2,449	-13 (-0.53%)	2,200
30 Mar 2022	JPY	2,505	2,505	2,450	2,462	2,462	-68 (-2.69%)	2,900
29 Mar 2022	JPY	2,509	2,554	2,504	2,530	2,530	+21 (+0.84%)	2,600
28 Mar 2022	JPY	2,517	2,517	2,486	2,509	2,509	+19 (+0.76%)	3,400
25 Mar 2022	JPY	2,525	2,525	2,470	2,490	2,490	-8 (-0.32%)	4,400
24 Mar 2022	JPY	2,499	2,500	2,477	2,498	2,498	-1 (-0.04%)	1,100
23 Mar 2022	JPY	2,468	2,500	2,468	2,499	2,499	+31 (+1.26%)	5,500
22 Mar 2022	JPY	2,437	2,468	2,437	2,468	2,468	+36 (+1.48%)	3,500
18 Mar 2022	JPY	2,420	2,435	2,420	2,432	2,432	+12 (+0.50%)	1,100
17 Mar 2022	JPY	2,349	2,429	2,349	2,420	2,420	+72 (+3.07%)	5,800
16 Mar 2022	JPY	2,345	2,348	2,309	2,348	2,348	+15 (+0.64%)	8,500
15 Mar 2022	JPY	2,350	2,351	2,333	2,333	2,333	-45 (-1.89%)	1,800
14 Mar 2022	JPY	2,382	2,439	2,360	2,378	2,378	-4 (-0.17%)	4,400
11 Mar 2022	JPY	2,384	2,384	2,352	2,382	2,382	-3 (-0.13%)	2,600
10 Mar 2022	JPY	2,360	2,399	2,360	2,385	2,385	+47 (+2.01%)	4,000
9 Mar 2022	JPY	2,313	2,342	2,312	2,338	2,338	+29 (+1.26%)	3,900
8 Mar 2022	JPY	2,377	2,378	2,302	2,309	2,309	-101 (-4.19%)	9,400
7 Mar 2022	JPY	2,390	2,412	2,300	2,410	2,410	-19 (-0.78%)	7,700
4 Mar 2022	JPY	2,478	2,478	2,400	2,429	2,429	-32 (-1.30%)	6,900
3 Mar 2022	JPY	2,466	2,469	2,415	2,461	2,461	+29 (+1.19%)	8,900
2 Mar 2022	JPY	2,429	2,432	2,350	2,432	2,432	-43 (-1.74%)	9,000
1 Mar 2022	JPY	2,205	2,503	2,205	2,475	2,475	+280 (+12.76%)	76,300
28 Feb 2022	JPY	2,235	2,236	2,185	2,195	2,195	-40 (-1.79%)	45,500
25 Feb 2022	JPY	2,260	2,322	2,220	2,235	2,235	-25 (-1.11%)	32,700