Applied Co., Ltd.(3020) Historical

52 Week High Dec 12, 2025

4,765 JPY

52 Week Low Apr 7, 2025

2,340 JPY

Yearly High Dec 12, 2025

4,765 JPY

Yearly Low Apr 7, 2025

2,340 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,245	4,310	4,205	4,210	-60	-1.41%	8,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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