Applied Co., Ltd. (3020.T)
JPY 2775.0
(1.17%)
JPY 2775.0
(1.17%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2025 | 2760.0 | 2760.0 | 2728.0 | 2735.0 | 700.00 |
| 02 May, 2025 | 2756.0 | 2775.0 | 2756.0 | 2775.0 | 1000.00 |
| 01 May, 2025 | 2725.0 | 2785.0 | 2725.0 | 2743.0 | 1900.00 |
| 30 Apr, 2025 | 2795.0 | 2799.0 | 2780.0 | 2799.0 | 700.00 |
| 28 Apr, 2025 | 2810.0 | 2812.0 | 2762.0 | 2765.0 | 2100.00 |
| 25 Apr, 2025 | 2804.0 | 2999.0 | 2790.0 | 2810.0 | 66 Thousand |
| 24 Apr, 2025 | 2800.0 | 2930.0 | 2756.0 | 2800.0 | 6100.00 |
| 23 Apr, 2025 | 2771.0 | 2771.0 | 2721.0 | 2771.0 | 400.00 |
| 22 Apr, 2025 | 2732.0 | 2770.0 | 2732.0 | 2770.0 | 2000.00 |
| 21 Apr, 2025 | 2730.0 | 2732.0 | 2729.0 | 2732.0 | 900.00 |
002346
ABTS
MGAG
ROAD
RVPHW
PSH