Aplix Corp(JP:3727)
Â¥131.00-1.00 (-0.76%)
JP:3727
Aplix Corp historical prices
Â¥131.00
At close:-1.00 (-0.76%)
Want to see JP:3727 full AI Analyst Report?
Aplix Corp (3727) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | -0.76% | 26,100 | 0.44 |
| Nov 10, 2026 | 130.00 | 133.00 | 128.00 | 132.00 | 132.00 | +8.20% | 31,500 | 0.52 |
| Nov 09, 2026 | 122.00 | 130.00 | 122.00 | 129.00 | 129.00 | +5.74% | 27,900 | 0.45 |
| Nov 06, 2026 | 126.00 | 127.00 | 120.00 | 122.00 | 122.00 | -8.27% | 170,700 | 2.89 |
| Nov 05, 2026 | 136.00 | 138.00 | 129.00 | 133.00 | 133.00 | -2.21% | 130,500 | 2.18 |
| Nov 04, 2026 | 139.00 | 140.00 | 131.00 | 136.00 | 136.00 | -4.23% | 110,100 | 1.86 |
| Nov 03, 2026 | 142.00 | 142.00 | 138.00 | 142.00 | 142.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 141.00 | 142.00 | 138.00 | 142.00 | 142.00 | -1.39% | 34,900 | 0.58 |
| Oct 30, 2026 | 143.00 | 145.00 | 139.00 | 144.00 | 144.00 | 0.00% | 66,000 | 1.10 |
| Oct 29, 2026 | 145.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 41,000 | 0.68 |
| Oct 28, 2026 | 146.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.00% | 37,200 | 0.61 |
| Oct 27, 2026 | 142.00 | 147.00 | 142.00 | 146.00 | 146.00 | 0.00% | 35,700 | 0.59 |
| Oct 26, 2026 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | +2.10% | 31,900 | 0.52 |
| Oct 23, 2026 | 150.00 | 150.00 | 139.00 | 143.00 | 143.00 | -5.30% | 102,700 | 1.68 |
| Oct 22, 2026 | 151.00 | 156.00 | 150.00 | 151.00 | 151.00 | 0.00% | 59,100 | 0.96 |
| Oct 21, 2026 | 150.00 | 152.00 | 150.00 | 151.00 | 151.00 | +0.67% | 16,100 | 0.26 |
| Oct 20, 2026 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | -3.23% | 50,600 | 0.82 |
| Oct 19, 2026 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | -0.64% | 27,700 | 0.45 |
| Oct 16, 2026 | 148.00 | 164.00 | 148.00 | 156.00 | 156.00 | +1.96% | 197,500 | 3.32 |
| Oct 15, 2026 | 155.00 | 155.00 | 149.00 | 153.00 | 153.00 | -1.29% | 35,600 | 0.60 |
| Oct 14, 2026 | 152.00 | 155.00 | 151.00 | 155.00 | 155.00 | +0.65% | 47,300 | 0.80 |
| Oct 13, 2026 | 158.00 | 158.00 | 150.00 | 154.00 | 154.00 | -2.53% | 75,400 | 1.28 |
| Oct 12, 2026 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | 0.00% | 17,100 | 0.29 |
| Oct 08, 2026 | 159.00 | 160.00 | 157.00 | 158.00 | 158.00 | -1.86% | 24,000 | 0.40 |
| Oct 07, 2026 | 159.00 | 163.00 | 159.00 | 161.00 | 161.00 | +0.63% | 44,100 | 0.71 |
| Oct 06, 2026 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | +0.63% | 31,100 | 0.50 |
| Oct 05, 2026 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | -1.24% | 35,200 | 0.57 |
| Oct 02, 2026 | 166.00 | 166.00 | 159.00 | 161.00 | 161.00 | -3.01% | 52,800 | 0.86 |
| Oct 01, 2026 | 165.00 | 167.00 | 163.00 | 166.00 | 166.00 | +0.61% | 14,800 | 0.24 |
| Sep 30, 2026 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | +1.85% | 29,600 | 0.48 |
| Sep 29, 2026 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | -1.22% | 16,500 | 0.26 |
| Sep 28, 2026 | 163.00 | 166.00 | 160.00 | 164.00 | 164.00 | +1.23% | 72,900 | 1.16 |
| Sep 25, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -2.41% | 41,300 | 0.66 |
| Sep 24, 2026 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | -1.78% | 49,400 | 0.79 |
| Sep 23, 2026 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 0.00% | 48,200 | 0.75 |
| Sep 17, 2026 | 169.00 | 172.00 | 168.00 | 169.00 | 169.00 | +1.20% | 36,100 | 0.55 |
| Sep 16, 2026 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | -1.18% | 20,100 | 0.29 |
| Sep 15, 2026 | 165.00 | 169.00 | 164.00 | 169.00 | 169.00 | +2.42% | 42,700 | 0.61 |
| Sep 14, 2026 | 163.00 | 167.00 | 162.00 | 165.00 | 165.00 | +1.23% | 52,300 | 0.74 |
| Sep 11, 2026 | 166.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.21% | 50,500 | 0.71 |
| Sep 10, 2026 | 170.00 | 170.00 | 162.00 | 165.00 | 165.00 | -3.51% | 125,300 | 1.79 |
| Sep 09, 2026 | 172.00 | 175.00 | 169.00 | 171.00 | 171.00 | +0.59% | 171,300 | 2.47 |
| Sep 08, 2026 | 173.00 | 173.00 | 167.00 | 170.00 | 170.00 | -1.73% | 101,800 | 1.47 |
| Sep 07, 2026 | 168.00 | 173.00 | 164.00 | 173.00 | 173.00 | +3.59% | 102,900 | 1.49 |
| Sep 04, 2026 | 163.00 | 171.00 | 163.00 | 167.00 | 167.00 | +2.45% | 116,800 | 1.70 |
| Sep 03, 2026 | 165.00 | 166.00 | 161.00 | 163.00 | 163.00 | -0.61% | 57,700 | 0.79 |
