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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,695 4,765 2,340 4,620 +1,925 +71.43% 931,300

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,451 3,025 2,235 2,695 +274 +11.32% 559,500
2023 1,863 2,468 1,846 2,421 +557 +29.88% 612,200
2022 3,360 3,390 1,839 1,864 -1,436 -43.52% 1,493,500
2021 3,000 3,490 2,409 3,300 +300 +10.00% 1,959,700
2020 1,809 6,820 1,081 3,000 +1,195 +66.20% 9,506,700
2019 1,515 2,040 1,415 1,805 +290 +19.14% 662,200
2018 1,936 2,002 1,326 1,515 -421 -21.75% 627,700
2017 1,829 2,210 1,614 1,936 +107 +5.85% 1,131,000
2016 1,540 1,950 1,140 1,829 +309 +20.33% 1,371,800
2015 810 1,835 810 1,520 +710 +87.65% 1,210,400
2014 700 944 675 810 +131 +19.29% 369,200
2013 555 748 553 679 +128 +23.23% 428,600
2012 520 620 460 551 +46 +9.11% 258,200
2011 471 570 415 505 +35 +7.45% 317,600
2010 481 520 365 470 -6 -1.26% 365,200
2009 518 705 415 476 -41 -7.93% 679,600
2008 915 937 450 517 -402 -43.74% 191,800
2007 1,207 1,250 855 919 -286 -23.73% 359,000
2006 1,860 2,090 721 1,205 ー ー% 3,324,400