kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
4,210
JPY
-30
(-0.71%)
Jan 29, 3:30 pm JST
27.52
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
4,214.5
Jan 29, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
4,765 JPY
52 Week Low Apr 7, 2025
2,340 JPY
Yearly High Dec 12, 2025
4,765 JPY
Yearly Low Apr 7, 2025
2,340 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,310 4,310 4,210 4,210 -30 -0.71% 1,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 4,205 4,245 4,205 4,240 -10 -0.24% 2,700
Jan 27, 2026 4,230 4,255 4,210 4,250 +45 +1.07% 2,600
Jan 26, 2026 4,245 4,270 4,205 4,205 -65 -1.52% 2,200
Jan 23, 2026 4,330 4,330 4,260 4,270 -40 -0.93% 1,600
Jan 22, 2026 4,260 4,310 4,165 4,310 +85 +2.01% 4,900
Jan 21, 2026 4,235 4,270 4,150 4,225 -35 -0.82% 6,300
Jan 20, 2026 4,285 4,285 4,230 4,260 -45 -1.05% 7,300
Jan 19, 2026 4,355 4,355 4,290 4,305 -45 -1.03% 6,200
Jan 16, 2026 4,395 4,395 4,310 4,350 -50 -1.14% 4,700
Jan 15, 2026 4,360 4,400 4,350 4,400 +75 +1.73% 4,700
Jan 14, 2026 4,320 4,340 4,320 4,325 -5 -0.12% 3,500
Jan 13, 2026 4,430 4,430 4,320 4,330 -30 -0.69% 7,600
Jan 9, 2026 4,390 4,390 4,350 4,360 -30 -0.68% 4,100
Jan 8, 2026 4,445 4,450 4,390 4,390 -25 -0.57% 5,700
Jan 7, 2026 4,370 4,435 4,370 4,415 +60 +1.38% 2,900
Jan 6, 2026 4,355 4,430 4,355 4,355 0 0.00% 5,900
Jan 5, 2026 4,475 4,475 4,350 4,355 -70 -1.58% 8,200
Dec 30, 2025 4,540 4,545 4,425 4,425 -95 -2.10% 4,100
Dec 29, 2025 4,540 4,565 4,430 4,520 0 0.00% 7,400
Dec 26, 2025 4,475 4,600 4,425 4,520 +170 +3.91% 14,400