kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
3,995
JPY
+5
(+0.13%)
Mar 16, 9:52 am JST
25.07
USD
Mar 15, 8:52 pm EDT
Result
PTS
outside of trading hours
ー
ー
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
Mar 16, 2026 3,970 4,000 3,955 3,995 +5 +0.13% 1,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,090 4,090 3,980 3,990 -50 -1.24% 8,000
Mar 12, 2026 4,160 4,160 4,020 4,040 -120 -2.88% 3,600
Mar 11, 2026 4,105 4,200 4,105 4,160 +60 +1.46% 2,100
Mar 10, 2026 4,020 4,100 4,020 4,100 +115 +2.89% 1,500
Mar 9, 2026 4,060 4,060 3,930 3,985 -145 -3.51% 7,000
Mar 6, 2026 4,205 4,215 4,130 4,130 -5 -0.12% 3,700
Mar 5, 2026 4,105 4,185 4,105 4,135 +105 +2.61% 3,000
Mar 4, 2026 4,155 4,155 3,950 4,030 -155 -3.70% 9,400
Mar 3, 2026 4,315 4,335 4,185 4,185 -125 -2.90% 8,900
Mar 2, 2026 4,335 4,355 4,285 4,310 -35 -0.81% 6,200
Feb 27, 2026 4,310 4,380 4,310 4,345 +35 +0.81% 4,200
Feb 26, 2026 4,295 4,335 4,295 4,310 +20 +0.47% 3,400
Feb 25, 2026 4,290 4,300 4,265 4,290 +30 +0.70% 900
Feb 24, 2026 4,325 4,325 4,255 4,260 -20 -0.47% 4,200
Feb 20, 2026 4,310 4,310 4,280 4,280 -30 -0.70% 1,900
Feb 19, 2026 4,320 4,350 4,300 4,310 +15 +0.35% 6,800
Feb 18, 2026 4,300 4,305 4,270 4,295 0 0.00% 4,400
Feb 17, 2026 4,305 4,325 4,265 4,295 -50 -1.15% 8,200
Feb 16, 2026 4,400 4,400 4,250 4,345 -55 -1.25% 13,800
Feb 13, 2026 4,435 4,580 4,230 4,400 -15 -0.34% 27,400