Applied Co., Ltd.(3020) Historical

52 Week High Dec 12, 2025

4,765 JPY

52 Week Low May 1, 2025

2,725 JPY

Yearly High Feb 13, 2026

4,580 JPY

Yearly Low Mar 23, 2026

3,700 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr, 2026	3,770	4,160	3,760	3,890	+140	+3.73%	56,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar, 2026	4,335	4,355	3,700	3,750	-595	-13.69%	113,100
Feb, 2026	4,290	4,580	4,230	4,345	+125	+2.96%	115,000
Jan, 2026	4,475	4,475	4,150	4,220	-205	-4.63%	84,800
Dec, 2025	4,085	4,765	3,990	4,425	+340	+8.32%	180,800
Nov, 2025	3,940	4,365	3,810	4,085	+175	+4.48%	96,000
Oct, 2025	3,930	4,000	3,675	3,910	-40	-1.01%	41,700
Sep, 2025	3,975	4,025	3,810	3,950	-25	-0.63%	55,400
Aug, 2025	3,400	4,100	3,230	3,975	+550	+16.06%	119,100
Jul, 2025	3,455	3,530	3,250	3,425	+5	+0.15%	36,600
Jun, 2025	3,300	3,530	3,225	3,420	+135	+4.11%	50,600
May, 2025	2,725	3,285	2,725	3,285	+486	+17.36%	86,700
Apr, 2025	2,811	2,999	2,340	2,799	-5	-0.18%	121,900
Mar, 2025	2,751	2,918	2,715	2,804	+65	+2.37%	49,300
Feb, 2025	2,710	2,860	2,703	2,739	+10	+0.37%	147,600
Jan, 2025	2,695	2,800	2,681	2,729	+34	+1.26%	24,500
Dec, 2024	2,720	2,741	2,600	2,695	-25	-0.92%	27,300
Nov, 2024	2,650	2,820	2,641	2,720	+60	+2.26%	38,800
Oct, 2024	2,597	2,725	2,567	2,660	+64	+2.47%	21,300
Sep, 2024	2,729	2,790	2,555	2,596	-93	-3.46%	28,100
Aug, 2024	2,875	2,875	2,235	2,689	-216	-7.44%	96,400