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
Oct 14, 2025 3,850 4,000 3,845 3,860 -20 -0.52% 5,400
Oct 10, 2025 3,915 3,940 3,855 3,880 -50 -1.27% 2,100
Oct 9, 2025 3,940 3,980 3,920 3,930 -40 -1.01% 2,300
Oct 8, 2025 3,975 3,975 3,960 3,970 -5 -0.13% 1,300
Oct 7, 2025 3,960 3,990 3,960 3,975 +65 +1.66% 3,500
Oct 6, 2025 3,865 3,945 3,865 3,910 +120 +3.17% 2,200
Oct 3, 2025 3,880 3,880 3,675 3,790 -65 -1.69% 2,300
Oct 2, 2025 3,870 3,915 3,720 3,855 -15 -0.39% 1,700
Oct 1, 2025 3,930 3,930 3,825 3,870 -80 -2.03% 2,800
Sep 30, 2025 3,935 3,990 3,920 3,950 +10 +0.25% 1,200
Sep 29, 2025 4,010 4,020 3,920 3,940 -30 -0.76% 1,400
Sep 26, 2025 3,920 3,990 3,900 3,970 -20 -0.50% 2,200
Sep 25, 2025 4,000 4,000 3,970 3,990 0 0.00% 1,200
Sep 24, 2025 3,965 3,990 3,955 3,990 +25 +0.63% 2,100
Sep 22, 2025 3,960 3,985 3,890 3,965 +55 +1.41% 2,800
Sep 19, 2025 3,875 3,970 3,875 3,910 +35 +0.90% 3,400
Sep 18, 2025 4,005 4,025 3,875 3,875 -125 -3.13% 4,900
Sep 17, 2025 3,935 4,000 3,935 4,000 +55 +1.39% 6,600
Sep 16, 2025 3,875 3,970 3,875 3,945 +70 +1.81% 1,700
Sep 12, 2025 3,875 3,945 3,875 3,875 +25 +0.65% 1,300