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 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
May 30, 2025	3,285	+2.82%	3,203	17,600	0	143,400	ー
May 23, 2025	3,195	-0.78%	3,187	16,700	0	142,500	ー
May 16, 2025	3,220	+15.83%	3,098	46,900	0	141,900	ー
May 9, 2025	2,780	+0.18%	2,755	2,600	0	133,300	ー
May 2, 2025	2,775	-1.25%	2,771	5,700	0	132,900	ー
Apr 25, 2025	2,810	+3.31%	2,884	75,400	0	132,400	ー
Apr 18, 2025	2,720	+4.41%	2,707	4,500	0	131,800	ー
Apr 11, 2025	2,605	-0.57%	2,518	20,500	0	132,800	ー
Apr 4, 2025	2,620	-8.07%	2,713	21,300	0	142,600	ー
Mar 28, 2025	2,850	+1.79%	2,878	13,300	0	141,700	ー
Mar 21, 2025	2,800	+0.18%	2,795	9,500	0	144,200	ー
Mar 14, 2025	2,795	+0.61%	2,754	17,600	0	143,900	ー
Mar 7, 2025	2,778	+1.42%	2,774	6,300	0	143,700	ー