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
Sep 11, 2025 3,830 3,890 3,810 3,850 -30 -0.77% 4,100
Sep 10, 2025 3,890 3,965 3,870 3,880 -20 -0.51% 1,600
Sep 9, 2025 3,915 3,955 3,880 3,900 -75 -1.89% 1,400
Sep 8, 2025 3,900 3,980 3,900 3,975 +65 +1.66% 8,700
Sep 5, 2025 3,850 3,945 3,850 3,910 0 0.00% 1,600
Sep 4, 2025 3,965 3,970 3,900 3,910 -80 -2.01% 2,900
Sep 3, 2025 3,945 3,990 3,905 3,990 +45 +1.14% 1,600
Sep 2, 2025 3,990 4,000 3,945 3,945 -45 -1.13% 3,400
Sep 1, 2025 3,975 3,990 3,955 3,990 +15 +0.38% 1,300
Aug 29, 2025 4,020 4,050 3,975 3,975 -35 -0.87% 2,800
Aug 28, 2025 3,970 4,100 3,970 4,010 +80 +2.04% 10,900
Aug 27, 2025 3,810 3,930 3,810 3,930 +120 +3.15% 3,100
Aug 26, 2025 3,815 3,815 3,810 3,810 -30 -0.78% 200
Aug 25, 2025 3,860 3,890 3,810 3,840 -10 -0.26% 1,900
Aug 22, 2025 3,840 3,855 3,820 3,850 +20 +0.52% 3,300
Aug 21, 2025 3,835 3,835 3,830 3,830 -15 -0.39% 200
Aug 20, 2025 3,820 3,845 3,785 3,845 +30 +0.79% 3,100
Aug 19, 2025 3,765 3,820 3,760 3,815 +65 +1.73% 3,400
Aug 18, 2025 3,710 3,785 3,710 3,750 +65 +1.76% 4,300
Aug 15, 2025 3,565 3,700 3,565 3,685 +75 +2.08% 3,200