Applied Co., Ltd. (3020.T)
JPY 2775.0
(1.17%)
JPY 2775.0
(1.17%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Mar, 2025 | 2792.0 | 2792.0 | 2774.0 | 2778.0 | 1100.00 |
| 06 Mar, 2025 | 2781.0 | 2811.0 | 2781.0 | 2800.0 | 1400.00 |
| 05 Mar, 2025 | 2741.0 | 2780.0 | 2741.0 | 2780.0 | 700.00 |
| 04 Mar, 2025 | 2751.0 | 2768.0 | 2747.0 | 2747.0 | 1600.00 |
| 03 Mar, 2025 | 2751.0 | 2819.0 | 2751.0 | 2780.0 | 1500.00 |
| 28 Feb, 2025 | 2738.0 | 2739.0 | 2732.0 | 2739.0 | 93.7 Thousand |
| 27 Feb, 2025 | 2764.0 | 2779.0 | 2733.0 | 2740.0 | 3000.00 |
| 26 Feb, 2025 | 2754.0 | 2754.0 | 2743.0 | 2745.0 | 1300.00 |
| 25 Feb, 2025 | 2754.0 | 2768.0 | 2741.0 | 2741.0 | 1200.00 |
| 21 Feb, 2025 | 2746.0 | 2774.0 | 2746.0 | 2754.0 | 1600.00 |
002346
ABTS
MGAG
ROAD
RVPHW
PSH