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
Jul 22, 2020	3,655	+3.84%	3,630	51,000	0	168,300	ー
Jul 17, 2020	3,520	-7.97%	3,697	220,400	100	178,300	1,783.00
Jul 10, 2020	3,825	-14.04%	4,144	474,000	700	190,300	271.86
Jul 3, 2020	4,450	+2.18%	4,266	944,100	200	215,700	1,078.50
Jun 26, 2020	4,355	-32.38%	5,172	689,300	100	175,300	1,753.00
Jun 19, 2020	6,440	+18.82%	6,081	254,700	200	136,000	680.00
Jun 12, 2020	5,420	+18.86%	5,129	328,600	300	119,600	398.67
Jun 5, 2020	4,560	+41.61%	4,331	497,300	500	91,200	182.40
May 29, 2020	3,220	+28.85%	2,896	121,400	0	50,300	ー
May 22, 2020	2,499	+14.74%	2,305	55,100	0	57,200	ー
May 15, 2020	2,178	+5.52%	2,113	64,400	0	58,400	ー
May 8, 2020	2,064	+7.61%	2,011	20,800	ー	ー	ー
May 1, 2020	1,918	+3.56%	1,885	24,100	0	66,000	ー
Apr 24, 2020	1,852	+2.60%	1,866	72,000	0	65,700	ー
Apr 17, 2020	1,805	+31.85%	1,568	84,600	0	59,200	ー
Apr 10, 2020	1,369	+14.08%	1,297	38,300	0	52,300	ー
Apr 3, 2020	1,200	-9.37%	1,225	19,400	0	56,400	ー
Mar 27, 2020	1,324	+17.48%	1,216	34,400	0	54,800	ー
Mar 19, 2020	1,127	ー%	1,149	79,200	0	73,600	ー