Applied Co., Ltd. 3020
TSE · Japonya · Perakende Ticaret
¥4.955,00+25,00 (+%0,51)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.955,00 | +%0,51 | ¥4.960,00 | ¥4.960,00 | ¥4.940,00 | 1,20K |
| 2026-10-01 | ¥4.930,00 | -%1,10 | ¥4.985,00 | ¥4.985,00 | ¥4.930,00 | 1,20K |
| 2026-09-30 | ¥4.985,00 | -%0,20 | ¥5.000,00 | ¥5.100,00 | ¥4.955,00 | 1,90K |
| 2026-09-29 | ¥4.995,00 | +%1,94 | ¥4.920,00 | ¥5.200,00 | ¥4.880,00 |
| 4,80K |
| 2026-09-28 | ¥4.900,00 | +%2,08 | ¥4.810,00 | ¥4.925,00 | ¥4.810,00 | 2,40K |
| 2026-09-25 | ¥4.800,00 | +%0,52 | ¥4.775,00 | ¥4.850,00 | ¥4.775,00 | 1,50K |
| 2026-09-24 | ¥4.775,00 | +%0,32 | ¥4.760,00 | ¥4.775,00 | ¥4.740,00 | 900 |
| 2026-09-18 | ¥4.760,00 | +%1,28 | ¥4.700,00 | ¥4.800,00 | ¥4.700,00 | 2,00K |
| 2026-09-17 | ¥4.700,00 | +%1,40 | ¥4.580,00 | ¥4.725,00 | ¥4.580,00 | 3,80K |
| 2026-09-16 | ¥4.635,00 | -%4,14 | ¥4.805,00 | ¥4.870,00 | ¥4.615,00 | 5,20K |
| 2026-09-15 | ¥4.835,00 | +%1,04 | ¥4.785,00 | ¥4.900,00 | ¥4.705,00 | 6,20K |
| 2026-09-14 | ¥4.785,00 | +%2,46 | ¥4.725,00 | ¥4.785,00 | ¥4.670,00 | 7,10K |
| 2026-09-11 | ¥4.670,00 | +%0,65 | ¥4.640,00 | ¥4.690,00 | ¥4.640,00 | 2,90K |
| 2026-09-10 | ¥4.640,00 | +%0,22 | ¥4.635,00 | ¥4.640,00 | ¥4.600,00 | 1,30K |
| 2026-09-09 | ¥4.630,00 | +%0,43 | ¥4.610,00 | ¥4.630,00 | ¥4.600,00 | 2,10K |
| 2026-09-08 | ¥4.610,00 | +%1,65 | ¥4.560,00 | ¥4.665,00 | ¥4.530,00 | 6,60K |
| 2026-09-07 | ¥4.535,00 | +%4,13 | ¥4.495,00 | ¥4.560,00 | ¥4.495,00 | 6,10K |
| 2026-09-04 | ¥4.355,00 | +%0,81 | ¥4.340,00 | ¥4.425,00 | ¥4.340,00 | 1,40K |
| 2026-09-03 | ¥4.320,00 | -%0,69 | ¥4.350,00 | ¥4.365,00 | ¥4.320,00 | 1,20K |
| 2026-09-02 | ¥4.350,00 | -%0,91 | ¥4.390,00 | ¥4.395,00 | ¥4.320,00 | 2,30K |
| 2026-09-01 | ¥4.390,00 | -%0,11 | ¥4.390,00 | ¥4.390,00 | ¥4.390,00 | 200 |
| 2026-08-31 | ¥4.395,00 | +%1,50 | ¥4.350,00 | ¥4.395,00 | ¥4.350,00 | 1,00K |
| 2026-08-28 | ¥4.330,00 | +%0,12 | ¥4.325,00 | ¥4.335,00 | ¥4.325,00 | 1,00K |
| 2026-08-27 | ¥4.325,00 | -%1,03 | ¥4.370,00 | ¥4.370,00 | ¥4.325,00 | 900 |
| 2026-08-26 | ¥4.370,00 | +%0,11 | ¥4.390,00 | ¥4.390,00 | ¥4.365,00 | 1,20K |
| 2026-08-25 | ¥4.365,00 | +%0,58 | ¥4.365,00 | ¥4.380,00 | ¥4.365,00 | 1,10K |
| 2026-08-24 | ¥4.340,00 | -%0,46 | ¥4.390,00 | ¥4.390,00 | ¥4.340,00 | 1,00K |
| 2026-08-21 | ¥4.360,00 | -%0,11 | ¥4.380,00 | ¥4.380,00 | ¥4.360,00 | 1,60K |
| 2026-08-20 | ¥4.365,00 | +%0,46 | ¥4.350,00 | ¥4.395,00 | ¥4.340,00 | 1,50K |
| 2026-08-19 | ¥4.345,00 | -%1,47 | ¥4.430,00 | ¥4.430,00 | ¥4.325,00 | 1,00K |
| 2026-08-18 | ¥4.410,00 | +%0,23 | ¥4.370,00 | ¥4.420,00 | ¥4.370,00 | 2,00K |
| 2026-08-17 | ¥4.400,00 | +%1,73 | ¥4.350,00 | ¥4.445,00 | ¥4.350,00 | 2,90K |
| 2026-08-14 | ¥4.325,00 | +%2,25 | ¥4.245,00 | ¥4.325,00 | ¥4.245,00 | 6,10K |
| 2026-08-13 | ¥4.230,00 | +%0,12 | ¥4.245,00 | ¥4.250,00 | ¥4.225,00 | 700 |
| 2026-08-12 | ¥4.225,00 | -%0,35 | ¥4.225,00 | ¥4.270,00 | ¥4.220,00 | 2,70K |
| 2026-08-10 | ¥4.240,00 | +%1,68 | ¥4.200,00 | ¥4.280,00 | ¥4.200,00 | 3,40K |
| 2026-08-07 | ¥4.170,00 | +%1,83 | ¥4.130,00 | ¥4.170,00 | ¥4.090,00 | 1,80K |
| 2026-08-06 | ¥4.095,00 | +%0,61 | ¥4.075,00 | ¥4.095,00 | ¥4.075,00 | 900 |
| 2026-08-05 | ¥4.070,00 | -%0,73 | ¥4.100,00 | ¥4.100,00 | ¥4.070,00 | 1,60K |
| 2026-08-04 | ¥4.100,00 | +%0,24 | ¥4.100,00 | ¥4.100,00 | ¥4.085,00 | 1,60K |
| 2026-08-03 | ¥4.090,00 | -%0,12 | ¥4.100,00 | ¥4.100,00 | ¥4.090,00 | 1,00K |
| 2026-07-31 | ¥4.095,00 | +%0,74 | ¥4.085,00 | ¥4.100,00 | ¥4.085,00 | 800 |
| 2026-07-30 | ¥4.065,00 | -%2,28 | ¥4.175,00 | ¥4.175,00 | ¥4.065,00 | 1,70K |
| 2026-07-29 | ¥4.160,00 | -%0,48 | ¥4.175,00 | ¥4.175,00 | ¥4.115,00 | 4,00K |
| 2026-07-28 | ¥4.180,00 | +%1,21 | ¥4.190,00 | ¥4.195,00 | ¥4.180,00 | 1,30K |
| 2026-07-27 | ¥4.130,00 | -%1,20 | ¥4.200,00 | ¥4.200,00 | ¥4.130,00 | 1,70K |
| 2026-07-24 | ¥4.180,00 | +%0,12 | ¥4.175,00 | ¥4.185,00 | ¥4.175,00 | 1,30K |
| 2026-07-23 | ¥4.175,00 | +%1,33 | ¥4.145,00 | ¥4.175,00 | ¥4.120,00 | 900 |
| 2026-07-22 | ¥4.120,00 | %0,00 | ¥4.120,00 | ¥4.120,00 | ¥4.120,00 | 600 |
| 2026-07-21 | ¥4.120,00 | +%1,23 | ¥4.120,00 | ¥4.120,00 | ¥4.115,00 | 500 |
| 2026-07-17 | ¥4.070,00 | -%0,97 | ¥4.110,00 | ¥4.110,00 | ¥4.070,00 | 1,40K |
| 2026-07-16 | ¥4.110,00 | %0,00 | ¥4.110,00 | ¥4.110,00 | ¥4.110,00 | 0 |
| 2026-07-15 | ¥4.110,00 | +%0,86 | ¥4.130,00 | ¥4.130,00 | ¥4.110,00 | 500 |
| 2026-07-14 | ¥4.075,00 | +%0,12 | ¥4.140,00 | ¥4.140,00 | ¥4.075,00 | 600 |
| 2026-07-13 | ¥4.070,00 | -%1,33 | ¥4.130,00 | ¥4.130,00 | ¥4.070,00 | 500 |
| 2026-07-10 | ¥4.125,00 | +%1,73 | ¥4.125,00 | ¥4.125,00 | ¥4.125,00 | 200 |
| 2026-07-09 | ¥4.055,00 | -%0,86 | ¥4.070,00 | ¥4.120,00 | ¥4.055,00 | 1,20K |
| 2026-07-08 | ¥4.090,00 | %0,00 | ¥4.090,00 | ¥4.090,00 | ¥4.090,00 | 0 |
| 2026-07-07 | ¥4.090,00 | +%0,49 | ¥4.060,00 | ¥4.090,00 | ¥4.060,00 | 1,30K |
| 2026-07-06 | ¥4.070,00 | -%0,49 | ¥4.090,00 | ¥4.095,00 | ¥4.050,00 | 500 |
| 2026-07-03 | ¥4.090,00 | +%0,74 | ¥4.060,00 | ¥4.130,00 | ¥4.060,00 | 500 |
| 2026-07-02 | ¥4.060,00 | +%0,74 | ¥4.030,00 | ¥4.060,00 | ¥4.030,00 | 300 |
| 2026-07-01 | ¥4.030,00 | -%0,49 | ¥4.055,00 | ¥4.055,00 | ¥4.030,00 | 1,10K |
| 2026-06-30 | ¥4.050,00 | %0,00 | ¥4.050,00 | ¥4.050,00 | ¥4.050,00 | 100 |
| 2026-06-29 | ¥4.050,00 | +%0,37 | ¥4.035,00 | ¥4.050,00 | ¥4.035,00 | 1,40K |
| 2026-06-26 | ¥4.035,00 | -%2,54 | ¥4.010,00 | ¥4.035,00 | ¥4.010,00 | 3,20K |
| 2026-06-25 | ¥4.140,00 | +%3,50 | ¥4.030,00 | ¥4.170,00 | ¥4.030,00 | 2,70K |
| 2026-06-24 | ¥4.000,00 | %0,00 | ¥4.000,00 | ¥4.000,00 | ¥4.000,00 | 0 |
| 2026-06-23 | ¥4.000,00 | %0,00 | ¥4.000,00 | ¥4.000,00 | ¥4.000,00 | 400 |
| 2026-06-22 | ¥4.000,00 | +%0,88 | ¥4.020,00 | ¥4.040,00 | ¥4.000,00 | 800 |
| 2026-06-19 | ¥3.965,00 | -%0,88 | ¥4.010,00 | ¥4.040,00 | ¥3.915,00 | 2,50K |
| 2026-06-18 | ¥4.000,00 | +%1,91 | ¥3.945,00 | ¥4.020,00 | ¥3.945,00 | 3,00K |
| 2026-06-17 | ¥3.925,00 | -%1,88 | ¥4.000,00 | ¥4.070,00 | ¥3.915,00 | 3,10K |
| 2026-06-16 | ¥4.000,00 | +%0,88 | ¥4.000,00 | ¥4.010,00 | ¥4.000,00 | 3,70K |
| 2026-06-15 | ¥3.965,00 | -%0,88 | ¥4.005,00 | ¥4.010,00 | ¥3.965,00 | 2,00K |
| 2026-06-12 | ¥4.000,00 | +%1,01 | ¥4.030,00 | ¥4.050,00 | ¥4.000,00 | 2,50K |
| 2026-06-11 | ¥3.960,00 | -%1,00 | ¥4.000,00 | ¥4.000,00 | ¥3.960,00 | 1,70K |
| 2026-06-10 | ¥4.000,00 | -%0,12 | ¥4.040,00 | ¥4.090,00 | ¥4.000,00 | 1,50K |
| 2026-06-09 | ¥4.005,00 | %0,00 | ¥4.045,00 | ¥4.095,00 | ¥4.005,00 | 900 |
| 2026-06-08 | ¥4.005,00 | -%1,35 | ¥4.060,00 | ¥4.100,00 | ¥4.005,00 | 1,30K |
| 2026-06-05 | ¥4.060,00 | +%0,62 | ¥4.015,00 | ¥4.085,00 | ¥4.015,00 | 700 |
| 2026-06-04 | ¥4.035,00 | -%0,49 | ¥4.050,00 | ¥4.080,00 | ¥4.035,00 | 1,90K |
| 2026-06-03 | ¥4.055,00 | -%2,76 | ¥4.200,00 | ¥4.200,00 | ¥4.055,00 | 4,20K |
| 2026-06-02 | ¥4.170,00 | -%0,71 | ¥4.185,00 | ¥4.185,00 | ¥4.160,00 | 1,80K |
| 2026-06-01 | ¥4.200,00 | +%0,96 | ¥4.185,00 | ¥4.215,00 | ¥4.185,00 | 1,60K |
| 2026-05-29 | ¥4.160,00 | +%0,97 | ¥4.135,00 | ¥4.170,00 | ¥4.120,00 | 1,60K |
| 2026-05-28 | ¥4.120,00 | -%0,48 | ¥4.145,00 | ¥4.160,00 | ¥4.120,00 | 1,90K |
| 2026-05-27 | ¥4.140,00 | +%1,10 | ¥4.110,00 | ¥4.140,00 | ¥4.075,00 | 3,20K |
| 2026-05-26 | ¥4.095,00 | -%0,36 | ¥4.070,00 | ¥4.140,00 | ¥4.070,00 | 1,00K |
| 2026-05-25 | ¥4.110,00 | +%1,86 | ¥4.040,00 | ¥4.110,00 | ¥4.040,00 | 3,30K |