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
May 24, 2024	2,775	-2.53%	2,815	11,700	0	157,700	ー
May 17, 2024	2,847	+2.23%	2,822	11,400	0	157,400	ー
May 10, 2024	2,785	-1.28%	2,808	5,000	0	155,100	ー
May 2, 2024	2,821	-0.04%	2,836	1,500	0	154,100	ー
Apr 26, 2024	2,822	-0.95%	2,850	1,400	0	154,200	ー
Apr 19, 2024	2,849	-1.76%	2,860	8,900	0	154,000	ー
Apr 12, 2024	2,900	+1.12%	2,886	5,500	0	155,500	ー
Apr 5, 2024	2,868	+1.59%	2,850	4,200	0	154,600	ー
Mar 29, 2024	2,823	-2.99%	2,856	8,100	0	154,600	ー
Mar 22, 2024	2,910	+6.52%	2,815	5,400	0	156,900	ー
Mar 15, 2024	2,732	0.00%	2,689	7,300	0	181,700	ー
Mar 8, 2024	2,732	-3.39%	2,762	12,200	0	184,800	ー
Mar 1, 2024	2,828	+6.48%	2,834	31,300	0	186,100	ー
Feb 22, 2024	2,656	+1.68%	2,632	7,800	0	187,200	ー
Feb 16, 2024	2,612	-1.47%	2,634	14,900	0	187,600	ー
Feb 9, 2024	2,651	+0.04%	2,670	9,400	0	189,900	ー
Feb 2, 2024	2,650	+1.73%	2,612	52,300	0	189,400	ー
Jan 26, 2024	2,605	+4.08%	2,564	13,500	0	191,200	ー
Jan 19, 2024	2,503	+0.64%	2,522	8,900	0	188,100	ー
Jan 12, 2024	2,487	-0.04%	2,474	7,700	0	190,800	ー