kabutan

Applied Co., Ltd.(3020) Historical

3020
TSE Standard
Applied Co., Ltd.
4,210
JPY
-30
(-0.71%)
Jan 29, 3:30 pm JST
27.52
USD
Jan 29, 1:30 am EST
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
Jan 29, 2026 4,245 4,310 4,205 4,210 -60 -1.41% 10,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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