Applied Co., Ltd.(3020) Historical

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
Aug 14, 2025	3,570	3,650	3,570	3,610	-15	-0.41%	1,300
Aug 13, 2025	3,685	3,685	3,590	3,625	-35	-0.96%	4,500
Aug 12, 2025	3,475	3,730	3,475	3,660	+220	+6.40%	12,100
Aug 8, 2025	3,935	3,935	3,230	3,440	-440	-11.34%	29,300
Aug 7, 2025	3,730	3,880	3,665	3,880	+145	+3.88%	10,800
Aug 6, 2025	3,500	3,750	3,500	3,735	+230	+6.56%	11,900
Aug 5, 2025	3,505	3,505	3,415	3,505	0	0.00%	1,800
Aug 4, 2025	3,405	3,515	3,405	3,505	+105	+3.09%	8,400
Aug 1, 2025	3,400	3,425	3,370	3,400	-25	-0.73%	2,600
Jul 31, 2025	3,455	3,455	3,425	3,425	-30	-0.87%	500
Jul 30, 2025	3,430	3,505	3,430	3,455	+25	+0.73%	1,400
Jul 29, 2025	3,420	3,430	3,420	3,430	0	0.00%	300
Jul 28, 2025	3,490	3,490	3,430	3,430	-60	-1.72%	1,400
Jul 25, 2025	3,505	3,505	3,465	3,490	-15	-0.43%	2,400
Jul 24, 2025	3,505	3,505	3,505	3,505	+20	+0.57%	300
Jul 23, 2025	3,500	3,510	3,470	3,485	-15	-0.43%	1,600
Jul 22, 2025	3,500	3,500	3,500	3,500	+25	+0.72%	400
Jul 18, 2025	3,475	3,480	3,475	3,475	0	0.00%	300
Jul 17, 2025	3,475	3,475	3,475	3,475	0	0.00%	500
Jul 16, 2025	3,505	3,510	3,470	3,475	-40	-1.14%	800