kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
3,995
JPY
+5
(+0.13%)
Mar 16, 9:52 am JST
25.07
USD
Mar 15, 8:52 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
4,765 JPY
52 Week Low Apr 7, 2025
2,340 JPY
Yearly High Dec 12, 2025
4,765 JPY
Yearly Low Apr 7, 2025
2,340 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 3,970 4,000 3,955 3,995 +5 +0.13% 1,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 4,060 4,200 3,930 3,990 -140 -3.39% 22,200
Mar 6, 2026 4,335 4,355 3,950 4,130 -215 -4.95% 31,200
Feb 27, 2026 4,325 4,380 4,255 4,345 +65 +1.52% 12,700
Feb 20, 2026 4,400 4,400 4,250 4,280 -120 -2.73% 35,100
Feb 13, 2026 4,360 4,580 4,230 4,400 +85 +1.97% 42,800
Feb 6, 2026 4,290 4,450 4,230 4,315 +95 +2.25% 24,400
Jan 30, 2026 4,245 4,310 4,205 4,220 -50 -1.17% 11,200
Jan 23, 2026 4,355 4,355 4,150 4,270 -80 -1.84% 26,300
Jan 16, 2026 4,430 4,430 4,310 4,350 -10 -0.23% 20,500
Jan 9, 2026 4,475 4,475 4,350 4,360 -65 -1.47% 26,800
Dec 30, 2025 4,540 4,565 4,425 4,425 -95 -2.10% 11,500
Dec 26, 2025 4,555 4,600 4,200 4,520 +10 +0.22% 50,400
Dec 19, 2025 4,690 4,695 4,425 4,510 -110 -2.38% 23,600
Dec 12, 2025 4,255 4,765 4,240 4,620 +575 +14.22% 88,400
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