kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
4,620
JPY
+35
(+0.76%)
Dec 12, 3:30 pm JST
29.65
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,085 4,085 3,990 4,045 -40 -0.98% 6,900
Nov 28, 2025 4,025 4,095 3,980 4,085 +95 +2.38% 7,200
Nov 21, 2025 4,200 4,200 3,950 3,990 -140 -3.39% 46,700
Nov 14, 2025 3,865 4,365 3,865 4,130 +270 +6.99% 33,500
Nov 7, 2025 3,940 3,960 3,810 3,860 -50 -1.28% 8,600
Oct 31, 2025 3,955 3,985 3,860 3,910 +25 +0.64% 7,300
Oct 24, 2025 3,865 3,960 3,795 3,885 +5 +0.13% 8,000
Oct 17, 2025 3,850 4,000 3,825 3,880 0 0.00% 8,200
Oct 10, 2025 3,865 3,990 3,855 3,880 +90 +2.37% 11,400
Oct 3, 2025 4,010 4,020 3,675 3,790 -180 -4.53% 9,400
Sep 26, 2025 3,960 4,000 3,890 3,970 +60 +1.53% 8,300
Sep 19, 2025 3,875 4,025 3,875 3,910 +35 +0.90% 16,600
Sep 12, 2025 3,900 3,980 3,810 3,875 -35 -0.90% 17,100
Sep 5, 2025 3,975 4,000 3,850 3,910 -65 -1.64% 10,800
Aug 29, 2025 3,860 4,100 3,810 3,975 +125 +3.25% 18,900
Aug 22, 2025 3,710 3,855 3,710 3,850 +165 +4.48% 14,300
Aug 15, 2025 3,475 3,730 3,475 3,685 +245 +7.12% 21,100
Aug 8, 2025 3,405 3,935 3,230 3,440 +40 +1.18% 62,200
Aug 1, 2025 3,490 3,505 3,370 3,400 -90 -2.58% 6,200
Jul 25, 2025 3,500 3,510 3,465 3,490 +15 +0.43% 4,700