Applied Co., Ltd. (3020.T)
JPY 2775.0
(1.17%)
JPY 2775.0
(1.17%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Oct, 2023 | 2322.0 | 2322.0 | 2302.0 | 2313.0 | 1300.00 |
| 05 Oct, 2023 | 2317.0 | 2317.0 | 2310.0 | 2313.0 | 4400.00 |
| 04 Oct, 2023 | 2300.0 | 2337.0 | 2300.0 | 2317.0 | 6800.00 |
| 03 Oct, 2023 | 2360.0 | 2396.0 | 2325.0 | 2396.0 | 2100.00 |
| 02 Oct, 2023 | 2362.0 | 2424.0 | 2362.0 | 2418.0 | 26.9 Thousand |
| 29 Sep, 2023 | 2403.0 | 2403.0 | 2369.0 | 2370.0 | 1000.00 |
| 28 Sep, 2023 | 2430.0 | 2430.0 | 2387.0 | 2397.0 | 800.00 |
| 27 Sep, 2023 | 2389.0 | 2400.0 | 2389.0 | 2400.0 | 600.00 |
| 26 Sep, 2023 | 2420.0 | 2420.0 | 2362.0 | 2377.0 | 900.00 |
| 25 Sep, 2023 | 2387.0 | 2431.0 | 2385.0 | 2431.0 | 3200.00 |
002346
ABTS
MGAG
ROAD
RVPHW
PSH