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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	4,255	4,765	4,240	4,620	+575	+14.22%	95,000

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Dec 5, 2025	4,045	-0.98%	4,042	6,900	0	177,600	ー
Nov 28, 2025	4,085	+2.38%	4,031	7,200	0	177,400	ー
Nov 21, 2025	3,990	-3.39%	4,032	46,700	0	179,200	ー
Nov 14, 2025	4,130	+6.99%	4,128	33,500	0	154,600	ー
Nov 7, 2025	3,860	-1.28%	3,889	8,600	0	151,200	ー
Oct 31, 2025	3,910	+0.64%	3,931	7,300	0	150,000	ー
Oct 24, 2025	3,885	+0.13%	3,885	8,000	0	151,100	ー
Oct 17, 2025	3,880	0.00%	3,899	8,200	0	151,500	ー
Oct 10, 2025	3,880	+2.37%	3,932	11,400	0	153,000	ー
Oct 3, 2025	3,790	-4.53%	3,870	9,400	0	153,300	ー
Sep 26, 2025	3,970	+1.53%	3,958	8,300	0	156,100	ー
Sep 19, 2025	3,910	+0.90%	3,964	16,600	0	156,400	ー
Sep 12, 2025	3,875	-0.90%	3,923	17,100	0	160,300	ー
Sep 5, 2025	3,910	-1.64%	3,950	10,800	0	159,300	ー
Aug 29, 2025	3,975	+3.25%	3,970	18,900	0	162,900	ー
Aug 22, 2025	3,850	+4.48%	3,795	14,300	0	164,700	ー
Aug 15, 2025	3,685	+7.12%	3,615	21,100	0	167,300	ー
Aug 8, 2025	3,440	+1.18%	3,607	62,200	0	169,600	ー
Aug 1, 2025	3,400	-2.58%	3,430	6,200	0	156,600	ー
Jul 25, 2025	3,490	+0.43%	3,495	4,700	0	157,300	ー