Applied Co., Ltd.(3020) Historical

52 Week High Aug 28, 2025

4,100 JPY

52 Week Low Apr 7, 2025

2,340 JPY

Yearly High Aug 28, 2025

4,100 JPY

Yearly Low Apr 7, 2025

2,340 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 22, 2025	3,865	3,940	3,865	3,880	0	0.00%	1,600

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Jul 18, 2025	3,475	+2.36%	3,443	6,100	0	157,400	ー
Jul 11, 2025	3,395	+2.88%	3,363	8,300	0	157,700	ー
Jul 4, 2025	3,300	-3.37%	3,357	15,300	0	158,600	ー
Jun 27, 2025	3,415	-2.29%	3,450	8,700	0	156,000	ー
Jun 20, 2025	3,495	+8.20%	3,386	6,600	0	156,800	ー
Jun 13, 2025	3,230	-3.87%	3,264	24,300	0	154,900	ー
Jun 6, 2025	3,360	+2.28%	3,333	9,600	0	139,500	ー