kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
3,990
JPY
-50
(-1.24%)
Mar 13, 3:30 pm JST
25.03
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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
Mar 13, 2026 4,090 4,090 3,980 3,990 -50 -1.24% 8,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Mar 13, 2026 3,990 -3.39% 4,043 22,200 ー ー 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
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