kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
3,910
JPY
ー
(ー%)
Oct 31, 3:30 pm JST
25.37
USD
Oct 31, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2025
4,100 JPY
52 Week Low Apr 7, 2025
2,340 JPY
Yearly High Aug 28, 2025
4,100 JPY
Yearly Low Apr 7, 2025
2,340 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 31, 2025 3,935 3,945 3,910 3,910 ー ー% 500

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 30, 2025 ー ー ー 3,890 ー ー 0
Oct 29, 2025 3,955 3,955 3,860 3,890 -65 -1.64% 1,900
Oct 28, 2025 3,925 3,985 3,925 3,955 +20 +0.51% 2,100
Oct 27, 2025 3,955 3,955 3,875 3,935 +50 +1.29% 2,800
Oct 24, 2025 3,935 3,950 3,885 3,885 -50 -1.27% 1,000
Oct 23, 2025 3,880 3,960 3,795 3,935 +45 +1.16% 5,200
Oct 22, 2025 3,880 3,890 3,880 3,890 +15 +0.39% 300
Oct 21, 2025 3,875 3,875 3,870 3,875 -35 -0.90% 300
Oct 20, 2025 3,865 3,940 3,865 3,910 +30 +0.77% 1,200
Oct 17, 2025 3,825 3,900 3,825 3,880 +15 +0.39% 1,300
Oct 16, 2025 3,890 3,890 3,865 3,865 -35 -0.90% 200
Oct 15, 2025 3,865 3,950 3,865 3,900 +40 +1.04% 1,300
Oct 14, 2025 3,850 4,000 3,845 3,860 -20 -0.52% 5,400
Oct 10, 2025 3,915 3,940 3,855 3,880 -50 -1.27% 2,100
Oct 9, 2025 3,940 3,980 3,920 3,930 -40 -1.01% 2,300
Oct 8, 2025 3,975 3,975 3,960 3,970 -5 -0.13% 1,300
Oct 7, 2025 3,960 3,990 3,960 3,975 +65 +1.66% 3,500
Oct 6, 2025 3,865 3,945 3,865 3,910 +120 +3.17% 2,200
Oct 3, 2025 3,880 3,880 3,675 3,790 -65 -1.69% 2,300
Oct 2, 2025 3,870 3,915 3,720 3,855 -15 -0.39% 1,700
1 2 3 4 5
...
18