kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
3,930
JPY
+40
(+1.03%)
Apr 30, 11:27 am JST
24.51
USD
Apr 29, 10:27 pm EDT
Result
PTS
outside of trading hours
3,880
Apr 30, 10:03 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
4,765 JPY
52 Week Low May 1, 2025
2,725 JPY
Yearly High Feb 13, 2026
4,580 JPY
Yearly Low Mar 23, 2026
3,700 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,890 3,930 3,880 3,930 +40 +1.03% 1,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,960 3,960 3,880 3,890 -70 -1.77% 1,100
Apr 27, 2026 3,975 3,975 3,885 3,960 -15 -0.38% 1,100
Apr 24, 2026 3,905 3,975 3,850 3,975 +70 +1.79% 5,800
Apr 23, 2026 3,940 3,940 3,860 3,905 -35 -0.89% 1,300
Apr 22, 2026 3,960 4,160 3,910 3,940 -10 -0.25% 7,700
Apr 21, 2026 3,960 3,960 3,895 3,950 0 0.00% 2,900
Apr 20, 2026 3,930 3,960 3,905 3,950 +20 +0.51% 2,600
Apr 17, 2026 3,950 3,970 3,930 3,930 -35 -0.88% 1,700
Apr 16, 2026 3,955 3,990 3,945 3,965 +15 +0.38% 2,000
Apr 15, 2026 3,960 3,995 3,950 3,950 -10 -0.25% 2,100
Apr 14, 2026 3,960 3,980 3,960 3,960 +5 +0.13% 800
Apr 13, 2026 3,990 3,995 3,945 3,955 -10 -0.25% 1,200
Apr 10, 2026 4,005 4,035 3,965 3,965 -95 -2.34% 1,500
Apr 9, 2026 4,095 4,095 4,000 4,060 -20 -0.49% 4,100
Apr 8, 2026 4,050 4,095 4,030 4,080 +80 +2.00% 4,400
Apr 7, 2026 3,910 4,005 3,910 4,000 +130 +3.36% 5,600
Apr 6, 2026 3,945 3,945 3,845 3,870 -60 -1.53% 2,300
Apr 3, 2026 3,820 3,950 3,820 3,930 +40 +1.03% 1,700
Apr 2, 2026 3,890 4,020 3,890 3,890 +15 +0.39% 2,100
Apr 1, 2026 3,770 3,875 3,760 3,875 +125 +3.33% 3,600