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
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
Jul 22, 2024 2,904 2,904 2,872 2,903 -1 -0.03% 1,400
Jul 19, 2024 2,901 2,904 2,901 2,904 +2 +0.07% 200
Jul 18, 2024 2,940 2,944 2,902 2,902 -48 -1.63% 1,400
Jul 17, 2024 3,010 3,010 2,950 2,950 -50 -1.67% 1,300
Jul 16, 2024 2,974 3,025 2,965 3,000 +29 +0.98% 8,200
Jul 12, 2024 2,950 2,971 2,949 2,971 +71 +2.45% 2,600
Jul 11, 2024 2,951 2,956 2,900 2,900 -51 -1.73% 2,900
Jul 10, 2024 2,922 2,951 2,922 2,951 +29 +0.99% 3,400
Jul 9, 2024 2,940 2,949 2,922 2,922 0 0.00% 1,600
Jul 8, 2024 2,929 2,949 2,921 2,922 -7 -0.24% 1,000
Jul 5, 2024 2,888 2,929 2,888 2,929 ー% 800
Jul 4, 2024 2,896 0
Jul 3, 2024 2,890 2,900 2,882 2,896 +6 +0.21% 1,700
Jul 2, 2024 2,876 2,899 2,851 2,890 +14 +0.49% 1,100
Jul 1, 2024 2,898 2,898 2,871 2,876 -14 -0.48% 900
Jun 28, 2024 2,855 2,896 2,855 2,890 +37 +1.30% 1,300
Jun 27, 2024 2,840 2,853 2,825 2,853 +13 +0.46% 1,100
Jun 26, 2024 2,922 2,949 2,840 2,840 -60 -2.07% 4,200
Jun 25, 2024 2,730 2,950 2,730 2,900 ー% 7,900