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
Nov 12, 2025 4,195 4,215 4,115 4,200 +45 +1.08% 2,600
Nov 11, 2025 4,110 4,185 4,085 4,155 +85 +2.09% 3,100
Nov 10, 2025 3,865 4,070 3,865 4,070 +210 +5.44% 7,100
Nov 7, 2025 3,915 3,930 3,810 3,860 -70 -1.78% 3,800
Nov 6, 2025 3,895 3,950 3,840 3,930 +30 +0.77% 2,300
Nov 5, 2025 3,955 3,955 3,850 3,900 -40 -1.02% 1,700
Nov 4, 2025 3,940 3,960 3,940 3,940 +30 +0.77% 800
Oct 31, 2025 3,935 3,945 3,910 3,910 ー ー% 500
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