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
Feb 28, 2025	2,739	-0.54%	2,738	99,200	0	144,700	ー
Feb 21, 2025	2,754	-2.34%	2,782	19,400	0	143,000	ー
Feb 14, 2025	2,820	+1.92%	2,801	19,600	0	142,400	ー
Feb 7, 2025	2,767	+1.39%	2,735	9,400	0	138,300	ー
Jan 31, 2025	2,729	+1.11%	2,718	4,900	0	140,500	ー
Jan 24, 2025	2,699	-0.04%	2,701	8,400	0	140,700	ー
Jan 17, 2025	2,700	-0.37%	2,705	5,200	0	141,200	ー
Jan 10, 2025	2,710	+0.56%	2,739	6,000	0	141,300	ー
Dec 30, 2024	2,695	+0.30%	2,695	700	ー	ー	ー
Dec 27, 2024	2,687	+1.17%	2,670	7,100	0	142,700	ー
Dec 20, 2024	2,656	-0.90%	2,664	6,500	0	143,500	ー
Dec 13, 2024	2,680	0.00%	2,673	6,600	0	147,400	ー
Dec 6, 2024	2,680	-1.47%	2,700	6,400	0	145,400	ー
Nov 29, 2024	2,720	-1.09%	2,720	3,700	0	143,000	ー
Nov 22, 2024	2,750	-1.29%	2,759	7,400	0	143,600	ー
Nov 15, 2024	2,786	+3.57%	2,733	22,300	0	144,000	ー
Nov 8, 2024	2,690	+0.56%	2,670	4,100	0	145,300	ー
Nov 1, 2024	2,675	+3.88%	2,644	2,400	0	145,000	ー
Oct 25, 2024	2,575	-4.28%	2,640	4,700	0	144,400	ー
Oct 18, 2024	2,690	-0.33%	2,700	6,700	0	144,100	ー