Aplix Corp 3727
TSE · Japan · Technology Services
¥161.00-5.00 (-3.01%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥161.00 | -3.01% | ¥166.00 | ¥166.00 | ¥159.00 | 52.80K |
| 2026-10-01 | ¥166.00 | +0.61% | ¥165.00 | ¥167.00 | ¥163.00 | 14.80K |
| 2026-09-30 | ¥165.00 | +1.85% | ¥162.00 | ¥165.00 | ¥161.00 | 29.60K |
| 2026-09-29 | ¥162.00 | -1.22% | ¥161.00 | ¥162.00 | ¥159.00 | 16.50K |
| 2026-09-28 | ¥164.00 | +1.23% | ¥163.00 | ¥166.00 | ¥160.00 | 72.90K |
| 2026-09-25 | ¥162.00 | -2.41% | ¥165.00 | ¥165.00 | ¥160.00 | 41.30K |
| 2026-09-24 | ¥166.00 | -1.78% | ¥168.00 | ¥169.00 | ¥165.00 | 49.40K |
| 2026-09-18 | ¥169.00 | 0.00% | ¥169.00 | ¥169.00 | ¥167.00 | 48.20K |
| 2026-09-17 | ¥169.00 | +1.20% | ¥169.00 | ¥172.00 | ¥168.00 | 36.10K |
| 2026-09-16 | ¥167.00 | -1.18% | ¥170.00 | ¥170.00 | ¥166.00 | 20.10K |
| 2026-09-15 | ¥169.00 | +2.42% | ¥165.00 | ¥169.00 | ¥164.00 | 42.70K |
| 2026-09-14 | ¥165.00 | +1.23% | ¥163.00 | ¥167.00 | ¥162.00 | 52.30K |
| 2026-09-11 | ¥163.00 | -1.21% | ¥166.00 | ¥166.00 | ¥163.00 | 50.50K |
| 2026-09-10 | ¥165.00 | -3.51% | ¥170.00 | ¥170.00 | ¥162.00 | 125.30K |
| 2026-09-09 | ¥171.00 | +0.59% | ¥172.00 | ¥175.00 | ¥169.00 | 171.30K |
| 2026-09-08 | ¥170.00 | -1.73% | ¥173.00 | ¥173.00 | ¥167.00 | 101.80K |
| 2026-09-07 | ¥173.00 | +3.59% | ¥168.00 | ¥173.00 | ¥164.00 | 102.90K |
| 2026-09-04 | ¥167.00 | +2.45% | ¥163.00 | ¥171.00 | ¥163.00 | 116.80K |
| 2026-09-03 | ¥163.00 | -0.61% | ¥165.00 | ¥166.00 | ¥161.00 | 57.70K |
| 2026-09-02 | ¥164.00 | +2.50% | ¥160.00 | ¥164.00 | ¥159.00 | 84.10K |
| 2026-09-01 | ¥160.00 | -1.23% | ¥162.00 | ¥162.00 | ¥160.00 | 41.00K |
| 2026-08-31 | ¥162.00 | +1.89% | ¥158.00 | ¥164.00 | ¥156.00 | 101.60K |
| 2026-08-28 | ¥159.00 | +2.58% | ¥155.00 | ¥164.00 | ¥155.00 | 151.70K |
| 2026-08-27 | ¥155.00 | +0.65% | ¥154.00 | ¥156.00 | ¥153.00 | 55.80K |
| 2026-08-26 | ¥154.00 | +0.65% | ¥154.00 | ¥156.00 | ¥153.00 | 42.10K |
| 2026-08-25 | ¥153.00 | -1.29% | ¥153.00 | ¥155.00 | ¥152.00 | 26.50K |
| 2026-08-24 | ¥155.00 | 0.00% | ¥153.00 | ¥156.00 | ¥152.00 | 97.20K |
| 2026-08-21 | ¥155.00 | -0.64% | ¥155.00 | ¥157.00 | ¥151.00 | 83.90K |
| 2026-08-20 | ¥156.00 | +4.70% | ¥149.00 | ¥156.00 | ¥149.00 | 64.90K |
| 2026-08-19 | ¥149.00 | -1.32% | ¥149.00 | ¥150.00 | ¥146.00 | 63.90K |
| 2026-08-18 | ¥151.00 | 0.00% | ¥148.00 | ¥154.00 | ¥148.00 | 76.90K |
| 2026-08-17 | ¥151.00 | +4.14% | ¥145.00 | ¥151.00 | ¥145.00 | 65.60K |
| 2026-08-14 | ¥145.00 | -0.68% | ¥142.00 | ¥147.00 | ¥141.00 | 68.50K |
| 2026-08-13 | ¥146.00 | -2.01% | ¥144.00 | ¥148.00 | ¥141.00 | 163.30K |
| 2026-08-12 | ¥149.00 | +1.36% | ¥147.00 | ¥149.00 | ¥144.00 | 75.70K |
| 2026-08-10 | ¥147.00 | +0.68% | ¥145.00 | ¥150.00 | ¥142.00 | 192.30K |
| 2026-08-07 | ¥146.00 | 0.00% | ¥147.00 | ¥147.00 | ¥145.00 | 53.20K |
| 2026-08-06 | ¥146.00 | -1.35% | ¥148.00 | ¥149.00 | ¥145.00 | 54.20K |
| 2026-08-05 | ¥148.00 | +2.78% | ¥143.00 | ¥148.00 | ¥143.00 | 54.70K |
| 2026-08-04 | ¥144.00 | -0.69% | ¥143.00 | ¥145.00 | ¥142.00 | 35.30K |
| 2026-08-03 | ¥145.00 | +1.40% | ¥143.00 | ¥145.00 | ¥141.00 | 94.10K |
| 2026-07-31 | ¥143.00 | +3.62% | ¥138.00 | ¥144.00 | ¥138.00 | 66.30K |
| 2026-07-30 | ¥138.00 | +1.47% | ¥136.00 | ¥139.00 | ¥136.00 | 26.20K |
| 2026-07-29 | ¥136.00 | -0.73% | ¥137.00 | ¥139.00 | ¥135.00 | 91.40K |
| 2026-07-28 | ¥137.00 | -2.84% | ¥142.00 | ¥144.00 | ¥137.00 | 65.50K |
| 2026-07-27 | ¥141.00 | +2.17% | ¥140.00 | ¥142.00 | ¥138.00 | 62.30K |
| 2026-07-24 | ¥138.00 | -0.72% | ¥139.00 | ¥143.00 | ¥136.00 | 66.30K |
| 2026-07-23 | ¥139.00 | -0.71% | ¥140.00 | ¥142.00 | ¥139.00 | 24.70K |
| 2026-07-22 | ¥140.00 | +0.72% | ¥139.00 | ¥143.00 | ¥138.00 | 49.80K |
| 2026-07-21 | ¥139.00 | +3.73% | ¥133.00 | ¥139.00 | ¥133.00 | 37.20K |
| 2026-07-17 | ¥134.00 | -4.29% | ¥138.00 | ¥140.00 | ¥133.00 | 79.70K |
| 2026-07-16 | ¥140.00 | 0.00% | ¥140.00 | ¥144.00 | ¥139.00 | 43.60K |
| 2026-07-15 | ¥140.00 | -2.10% | ¥142.00 | ¥143.00 | ¥139.00 | 33.60K |
| 2026-07-14 | ¥143.00 | -0.69% | ¥141.00 | ¥146.00 | ¥141.00 | 32.50K |
| 2026-07-13 | ¥144.00 | -1.37% | ¥149.00 | ¥149.00 | ¥142.00 | 88.00K |
| 2026-07-10 | ¥146.00 | +3.55% | ¥140.00 | ¥148.00 | ¥140.00 | 129.00K |
| 2026-07-09 | ¥141.00 | +1.44% | ¥138.00 | ¥141.00 | ¥138.00 | 8.60K |
| 2026-07-08 | ¥139.00 | -0.71% | ¥138.00 | ¥140.00 | ¥138.00 | 20.30K |
| 2026-07-07 | ¥140.00 | -1.41% | ¥142.00 | ¥143.00 | ¥139.00 | 32.40K |
| 2026-07-06 | ¥142.00 | +2.16% | ¥141.00 | ¥143.00 | ¥139.00 | 85.60K |
| 2026-07-03 | ¥139.00 | 0.00% | ¥138.00 | ¥139.00 | ¥136.00 | 28.40K |
| 2026-07-02 | ¥139.00 | +5.30% | ¥131.00 | ¥139.00 | ¥131.00 | 48.80K |
| 2026-07-01 | ¥132.00 | -0.75% | ¥137.00 | ¥138.00 | ¥130.00 | 79.70K |
| 2026-06-30 | ¥133.00 | +2.31% | ¥130.00 | ¥133.00 | ¥129.00 | 33.40K |
| 2026-06-29 | ¥130.00 | 0.00% | ¥130.00 | ¥133.00 | ¥129.00 | 38.10K |
| 2026-06-26 | ¥130.00 | +0.78% | ¥129.00 | ¥130.00 | ¥126.00 | 42.30K |
| 2026-06-25 | ¥129.00 | 0.00% | ¥130.00 | ¥131.00 | ¥128.00 | 49.20K |
| 2026-06-24 | ¥129.00 | -1.53% | ¥131.00 | ¥132.00 | ¥128.00 | 28.90K |
| 2026-06-23 | ¥131.00 | -1.50% | ¥133.00 | ¥134.00 | ¥129.00 | 37.30K |
| 2026-06-22 | ¥133.00 | +3.91% | ¥129.00 | ¥139.00 | ¥129.00 | 121.60K |
| 2026-06-19 | ¥128.00 | -3.76% | ¥132.00 | ¥132.00 | ¥127.00 | 272.70K |
| 2026-06-18 | ¥133.00 | +1.53% | ¥132.00 | ¥133.00 | ¥130.00 | 70.90K |
| 2026-06-17 | ¥131.00 | +3.15% | ¥126.00 | ¥134.00 | ¥126.00 | 92.90K |
| 2026-06-16 | ¥127.00 | +0.79% | ¥126.00 | ¥127.00 | ¥122.00 | 58.80K |
| 2026-06-15 | ¥126.00 | +4.13% | ¥123.00 | ¥129.00 | ¥123.00 | 61.20K |
| 2026-06-12 | ¥121.00 | -3.97% | ¥123.00 | ¥130.00 | ¥121.00 | 141.80K |
| 2026-06-11 | ¥126.00 | -1.56% | ¥128.00 | ¥130.00 | ¥125.00 | 78.00K |
| 2026-06-10 | ¥128.00 | -1.54% | ¥128.00 | ¥130.00 | ¥126.00 | 106.70K |
| 2026-06-09 | ¥130.00 | -2.26% | ¥131.00 | ¥133.00 | ¥128.00 | 102.40K |
| 2026-06-08 | ¥133.00 | -5.67% | ¥138.00 | ¥140.00 | ¥131.00 | 339.40K |
| 2026-06-05 | ¥141.00 | +2.92% | ¥136.00 | ¥142.00 | ¥136.00 | 224.10K |
| 2026-06-04 | ¥137.00 | -0.72% | ¥135.00 | ¥144.00 | ¥135.00 | 151.40K |
| 2026-06-03 | ¥138.00 | -1.43% | ¥137.00 | ¥141.00 | ¥135.00 | 129.90K |
| 2026-06-02 | ¥140.00 | -0.71% | ¥138.00 | ¥140.00 | ¥137.00 | 25.40K |
| 2026-06-01 | ¥141.00 | -1.40% | ¥143.00 | ¥144.00 | ¥137.00 | 114.70K |
| 2026-05-29 | ¥143.00 | 0.00% | ¥143.00 | ¥146.00 | ¥143.00 | 34.40K |
| 2026-05-28 | ¥143.00 | 0.00% | ¥143.00 | ¥145.00 | ¥142.00 | 28.70K |
| 2026-05-27 | ¥143.00 | -4.03% | ¥147.00 | ¥147.00 | ¥143.00 | 63.40K |
| 2026-05-26 | ¥149.00 | +0.68% | ¥149.00 | ¥150.00 | ¥147.00 | 47.90K |
| 2026-05-25 | ¥148.00 | -1.33% | ¥148.00 | ¥149.00 | ¥144.00 | 73.00K |