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
Oct 11, 2024	2,699	-0.04%	2,667	3,200	0	143,100	ー
Oct 4, 2024	2,700	+2.90%	2,632	6,800	0	142,500	ー
Sep 27, 2024	2,624	+0.54%	2,619	7,400	0	141,300	ー
Sep 20, 2024	2,610	+0.35%	2,616	3,700	0	140,400	ー
Sep 13, 2024	2,601	-3.81%	2,612	5,600	0	140,800	ー
Sep 6, 2024	2,704	+0.56%	2,710	10,200	0	140,400	ー
Aug 30, 2024	2,689	+2.44%	2,649	12,800	0	136,400	ー
Aug 23, 2024	2,625	-2.71%	2,646	10,700	0	144,100	ー
Aug 16, 2024	2,698	+5.56%	2,632	14,100	0	146,700	ー
Aug 9, 2024	2,556	-3.91%	2,407	47,400	0	149,000	ー
Aug 2, 2024	2,660	-7.61%	2,829	34,700	0	153,400	ー
Jul 26, 2024	2,879	-0.86%	2,921	7,600	0	172,300	ー
Jul 19, 2024	2,904	-2.26%	2,984	11,100	0	172,400	ー
Jul 12, 2024	2,971	+1.43%	2,941	11,500	0	167,600	ー
Jul 5, 2024	2,929	+1.35%	2,893	4,500	0	162,100	ー
Jun 28, 2024	2,890	+5.67%	2,847	16,200	0	161,400	ー
Jun 21, 2024	2,735	-1.51%	2,746	7,900	0	161,200	ー
Jun 14, 2024	2,777	+0.07%	2,787	4,300	0	160,300	ー
Jun 7, 2024	2,775	+3.01%	2,753	10,300	0	160,200	ー
May 31, 2024	2,694	-2.92%	2,692	17,300	0	158,300	ー