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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,975	3,975	3,880	3,890	-85	-2.14%	3,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,930	4,160	3,850	3,975	+45	+1.15%	20,300
Apr 17, 2026	3,990	3,995	3,930	3,930	-35	-0.88%	7,800
Apr 10, 2026	3,945	4,095	3,845	3,965	+35	+0.89%	17,900
Apr 3, 2026	3,745	4,020	3,715	3,930	-25	-0.63%	14,700
Mar 27, 2026	3,970	3,970	3,700	3,955	+55	+1.41%	28,800
Mar 19, 2026	3,970	4,105	3,850	3,900	-90	-2.26%	23,600
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