kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
4,620
JPY
+35
(+0.76%)
Dec 12, 3:30 pm JST
29.65
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 9, 2025
4,740 JPY
52 Week Low Apr 7, 2025
2,340 JPY
Yearly High Dec 9, 2025
4,740 JPY
Yearly Low Apr 7, 2025
2,340 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 4,645 4,765 4,565 4,620 +35 +0.76% 6,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 4,470 4,600 4,400 4,585 +130 +2.92% 10,000
Dec 10, 2025 4,685 4,700 4,365 4,455 -155 -3.36% 16,000
Dec 9, 2025 4,510 4,740 4,510 4,610 +115 +2.56% 15,300
Dec 8, 2025 4,255 4,500 4,240 4,495 +450 +11.12% 40,500
Dec 5, 2025 4,040 4,045 4,000 4,045 +35 +0.87% 1,700
Dec 4, 2025 4,080 4,080 4,010 4,010 -5 -0.12% 200
Dec 3, 2025 4,035 4,035 3,990 4,015 -20 -0.50% 1,400
Dec 2, 2025 4,055 4,060 4,025 4,035 -20 -0.49% 1,600
Dec 1, 2025 4,085 4,085 4,055 4,055 -30 -0.73% 2,000
Nov 28, 2025 4,090 4,090 4,025 4,085 +65 +1.62% 1,500
Nov 27, 2025 3,985 4,060 3,980 4,020 +35 +0.88% 3,000
Nov 26, 2025 4,050 4,050 3,985 3,985 -65 -1.60% 2,300
Nov 25, 2025 4,025 4,095 4,025 4,050 +60 +1.50% 400
Nov 21, 2025 3,965 4,030 3,950 3,990 -20 -0.50% 1,600
Nov 20, 2025 4,005 4,020 3,955 4,010 +50 +1.26% 29,500
Nov 19, 2025 3,980 3,995 3,960 3,960 -20 -0.50% 600
Nov 18, 2025 4,020 4,105 3,950 3,980 -40 -1.00% 4,500
Nov 17, 2025 4,200 4,200 4,020 4,020 -110 -2.66% 10,500
Nov 14, 2025 4,070 4,365 4,035 4,130 +15 +0.36% 17,400
Nov 13, 2025 4,200 4,200 4,065 4,115 -85 -2.02% 3,300