Menu Search
Equities

Applied Co Ltd

3020:TYO

Applied Co Ltd

Actions
TechnologyTechnology Hardware and Equipment
  • Price (JPY)2,786.00
  • Today's Change-3.00 / -0.11%
  • Shares traded3.70k
  • 1 Year change+16.91%
  • Beta1.5197
Data delayed at least 20 minutes, as of Nov 15 2024 06:30 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Friday, November 15, 2024Fri, Nov 15, 20242,800.002,801.002,776.002,786.003,7003.70k
Thursday, November 14, 2024Thu, Nov 14, 20242,705.002,820.002,670.002,789.0010,30010.30k
Wednesday, November 13, 2024Wed, Nov 13, 20242,701.002,705.002,670.002,670.001,7001.70k
Tuesday, November 12, 2024Tue, Nov 12, 20242,706.002,706.002,700.002,701.004,0004.00k
Monday, November 11, 2024Mon, Nov 11, 20242,690.002,708.002,684.002,708.002,6002.60k
Friday, November 08, 2024Fri, Nov 08, 20242,665.002,690.002,660.002,690.001,9001.90k
Thursday, November 07, 2024Thu, Nov 07, 20242,669.002,680.002,641.002,652.00800800.00
Wednesday, November 06, 2024Wed, Nov 06, 20242,675.002,685.002,644.002,650.00700700.00
Tuesday, November 05, 2024Tue, Nov 05, 20242,675.002,675.002,675.002,675.00700700.00
Friday, November 01, 2024Fri, Nov 01, 20242,650.002,675.002,644.002,675.001,3001.30k
Thursday, October 31, 2024Thu, Oct 31, 20242,668.002,668.002,660.002,660.00200200.00
Tuesday, October 29, 2024Tue, Oct 29, 20242,633.002,647.002,633.002,647.00200200.00
Monday, October 28, 2024Mon, Oct 28, 20242,576.002,676.002,576.002,633.00700700.00
Friday, October 25, 2024Fri, Oct 25, 20242,636.002,636.002,567.002,575.001,7001.70k
Thursday, October 24, 2024Thu, Oct 24, 20242,651.002,651.002,635.002,636.00900900.00
Wednesday, October 23, 2024Wed, Oct 23, 20242,682.002,682.002,650.002,650.001,5001.50k
Monday, October 21, 2024Mon, Oct 21, 20242,689.002,689.002,681.002,681.00600600.00
Friday, October 18, 2024Fri, Oct 18, 20242,703.002,705.002,690.002,690.001,0001.00k
Thursday, October 17, 2024Thu, Oct 17, 20242,697.002,725.002,685.002,696.001,6001.60k
Wednesday, October 16, 2024Wed, Oct 16, 20242,696.002,697.002,696.002,697.00400400.00
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 20 minutes, as of Nov 15 2024 15:30 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.