kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
3,930
JPY
+40
(+1.03%)
Apr 30, 11:27 am JST
24.51
USD
Apr 29, 10:27 pm EDT
Result
PTS
outside of trading hours
3,880
Apr 30, 10:03 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
4,765 JPY
52 Week Low May 1, 2025
2,725 JPY
Yearly High Feb 13, 2026
4,580 JPY
Yearly Low Mar 23, 2026
3,700 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,975 3,975 3,880 3,930 -45 -1.13% 3,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Apr 24, 2026 3,975 +1.15% 3,952 20,300 0 148,100 ー
Apr 17, 2026 3,930 -0.88% 3,960 7,800 0 143,400 ー
Apr 10, 2026 3,965 +0.89% 4,007 17,900 0 142,300 ー
Apr 3, 2026 3,930 -0.63% 3,815 14,700 0 141,600 ー
Mar 27, 2026 3,955 +1.41% 3,835 28,800 0 143,100 ー
Mar 19, 2026 3,900 -2.26% 3,959 23,600 0 163,100 ー
Mar 13, 2026 3,990 -3.39% 4,043 22,200 0 163,100 ー
Mar 6, 2026 4,130 -4.95% 4,183 31,200 0 165,000 ー
Feb 27, 2026 4,345 +1.52% 4,308 12,700 0 171,600 ー
Feb 20, 2026 4,280 -2.73% 4,308 35,100 0 175,400 ー
Feb 13, 2026 4,400 +1.97% 4,415 42,800 0 177,200 ー
Feb 6, 2026 4,315 +2.25% 4,340 24,400 0 167,100 ー
Jan 30, 2026 4,220 -1.17% 4,232 11,200 0 169,700 ー
Jan 23, 2026 4,270 -1.84% 4,260 26,300 0 169,100 ー
Jan 16, 2026 4,350 -0.23% 4,346 20,500 0 168,100 ー
Jan 9, 2026 4,360 -1.47% 4,398 26,800 0 167,100 ー
Dec 30, 2025 4,425 -2.10% 4,503 11,500 ー ー ー
Dec 26, 2025 4,520 +0.22% 4,414 50,400 0 169,400 ー
Dec 19, 2025 4,510 -2.38% 4,549 23,600 0 170,100 ー
Dec 12, 2025 4,620 +14.22% 4,472 88,400 0 173,100 ー