Applied Co., Ltd. (3020.T)
JPY 2775.0
(1.17%)
JPY 2775.0
(1.17%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Aug, 2024 | 2660.0 | 2710.0 | 2660.0 | 2660.0 | 1100.00 |
| 14 Aug, 2024 | 2700.0 | 2700.0 | 2652.0 | 2660.0 | 800.00 |
| 13 Aug, 2024 | 2606.0 | 2650.0 | 2580.0 | 2650.0 | 8600.00 |
| 12 Aug, 2024 | 2606.0 | 2650.0 | 2580.0 | 2650.0 | 8600.00 |
| 09 Aug, 2024 | 2547.0 | 2585.0 | 2494.0 | 2556.0 | 6400.00 |
| 08 Aug, 2024 | 2450.0 | 2497.0 | 2450.0 | 2497.0 | 3800.00 |
| 07 Aug, 2024 | 2371.0 | 2475.0 | 2362.0 | 2440.0 | 7200.00 |
| 06 Aug, 2024 | 2399.0 | 2401.0 | 2350.0 | 2390.0 | 11.8 Thousand |
| 05 Aug, 2024 | 2510.0 | 2555.0 | 2235.0 | 2235.0 | 18.2 Thousand |
| 02 Aug, 2024 | 2738.0 | 2738.0 | 2600.0 | 2660.0 | 8800.00 |
002346
ABTS
MGAG
ROAD
RVPHW
PSH