Applied Co., Ltd. 3020
TSE · Japan · Retail Trade
¥4,955.00+25.00 (+0.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,955.00 | +0.51% | ¥4,960.00 | ¥4,960.00 | ¥4,940.00 | 1.20K |
| 2026-10-01 | ¥4,930.00 | -1.10% | ¥4,985.00 | ¥4,985.00 | ¥4,930.00 | 1.20K |
| 2026-09-30 | ¥4,985.00 | -0.20% | ¥5,000.00 | ¥5,100.00 | ¥4,955.00 | 1.90K |
| 2026-09-29 | ¥4,995.00 | +1.94% | ¥4,920.00 | ¥5,200.00 | ¥4,880.00 | 4.80K |
| 2026-09-28 | ¥4,900.00 | +2.08% | ¥4,810.00 | ¥4,925.00 | ¥4,810.00 | 2.40K |
| 2026-09-25 | ¥4,800.00 | +0.52% | ¥4,775.00 | ¥4,850.00 | ¥4,775.00 | 1.50K |
| 2026-09-24 | ¥4,775.00 | +0.32% | ¥4,760.00 | ¥4,775.00 | ¥4,740.00 | 900 |
| 2026-09-18 | ¥4,760.00 | +1.28% | ¥4,700.00 | ¥4,800.00 | ¥4,700.00 | 2.00K |
| 2026-09-17 | ¥4,700.00 | +1.40% | ¥4,580.00 | ¥4,725.00 | ¥4,580.00 | 3.80K |
| 2026-09-16 | ¥4,635.00 | -4.14% | ¥4,805.00 | ¥4,870.00 | ¥4,615.00 | 5.20K |
| 2026-09-15 | ¥4,835.00 | +1.04% | ¥4,785.00 | ¥4,900.00 | ¥4,705.00 | 6.20K |
| 2026-09-14 | ¥4,785.00 | +2.46% | ¥4,725.00 | ¥4,785.00 | ¥4,670.00 | 7.10K |
| 2026-09-11 | ¥4,670.00 | +0.65% | ¥4,640.00 | ¥4,690.00 | ¥4,640.00 | 2.90K |
| 2026-09-10 | ¥4,640.00 | +0.22% | ¥4,635.00 | ¥4,640.00 | ¥4,600.00 | 1.30K |
| 2026-09-09 | ¥4,630.00 | +0.43% | ¥4,610.00 | ¥4,630.00 | ¥4,600.00 | 2.10K |
| 2026-09-08 | ¥4,610.00 | +1.65% | ¥4,560.00 | ¥4,665.00 | ¥4,530.00 | 6.60K |
| 2026-09-07 | ¥4,535.00 | +4.13% | ¥4,495.00 | ¥4,560.00 | ¥4,495.00 | 6.10K |
| 2026-09-04 | ¥4,355.00 | +0.81% | ¥4,340.00 | ¥4,425.00 | ¥4,340.00 | 1.40K |
| 2026-09-03 | ¥4,320.00 | -0.69% | ¥4,350.00 | ¥4,365.00 | ¥4,320.00 | 1.20K |
| 2026-09-02 | ¥4,350.00 | -0.91% | ¥4,390.00 | ¥4,395.00 | ¥4,320.00 | 2.30K |
| 2026-09-01 | ¥4,390.00 | -0.11% | ¥4,390.00 | ¥4,390.00 | ¥4,390.00 | 200 |
| 2026-08-31 | ¥4,395.00 | +1.50% | ¥4,350.00 | ¥4,395.00 | ¥4,350.00 | 1.00K |
| 2026-08-28 | ¥4,330.00 | +0.12% | ¥4,325.00 | ¥4,335.00 | ¥4,325.00 | 1.00K |
| 2026-08-27 | ¥4,325.00 | -1.03% | ¥4,370.00 | ¥4,370.00 | ¥4,325.00 | 900 |
| 2026-08-26 | ¥4,370.00 | +0.11% | ¥4,390.00 | ¥4,390.00 | ¥4,365.00 | 1.20K |
| 2026-08-25 | ¥4,365.00 | +0.58% | ¥4,365.00 | ¥4,380.00 | ¥4,365.00 | 1.10K |
| 2026-08-24 | ¥4,340.00 | -0.46% | ¥4,390.00 | ¥4,390.00 | ¥4,340.00 | 1.00K |
| 2026-08-21 | ¥4,360.00 | -0.11% | ¥4,380.00 | ¥4,380.00 | ¥4,360.00 | 1.60K |
| 2026-08-20 | ¥4,365.00 | +0.46% | ¥4,350.00 | ¥4,395.00 | ¥4,340.00 | 1.50K |
| 2026-08-19 | ¥4,345.00 | -1.47% | ¥4,430.00 | ¥4,430.00 | ¥4,325.00 | 1.00K |
| 2026-08-18 | ¥4,410.00 | +0.23% | ¥4,370.00 | ¥4,420.00 | ¥4,370.00 | 2.00K |
| 2026-08-17 | ¥4,400.00 | +1.73% | ¥4,350.00 | ¥4,445.00 | ¥4,350.00 | 2.90K |
| 2026-08-14 | ¥4,325.00 | +2.25% | ¥4,245.00 | ¥4,325.00 | ¥4,245.00 | 6.10K |
| 2026-08-13 | ¥4,230.00 | +0.12% | ¥4,245.00 | ¥4,250.00 | ¥4,225.00 | 700 |
| 2026-08-12 | ¥4,225.00 | -0.35% | ¥4,225.00 | ¥4,270.00 | ¥4,220.00 | 2.70K |
| 2026-08-10 | ¥4,240.00 | +1.68% | ¥4,200.00 | ¥4,280.00 | ¥4,200.00 | 3.40K |
| 2026-08-07 | ¥4,170.00 | +1.83% | ¥4,130.00 | ¥4,170.00 | ¥4,090.00 | 1.80K |
| 2026-08-06 | ¥4,095.00 | +0.61% | ¥4,075.00 | ¥4,095.00 | ¥4,075.00 | 900 |
| 2026-08-05 | ¥4,070.00 | -0.73% | ¥4,100.00 | ¥4,100.00 | ¥4,070.00 | 1.60K |
| 2026-08-04 | ¥4,100.00 | +0.24% | ¥4,100.00 | ¥4,100.00 | ¥4,085.00 | 1.60K |
| 2026-08-03 | ¥4,090.00 | -0.12% | ¥4,100.00 | ¥4,100.00 | ¥4,090.00 | 1.00K |
| 2026-07-31 | ¥4,095.00 | +0.74% | ¥4,085.00 | ¥4,100.00 | ¥4,085.00 | 800 |
| 2026-07-30 | ¥4,065.00 | -2.28% | ¥4,175.00 | ¥4,175.00 | ¥4,065.00 | 1.70K |
| 2026-07-29 | ¥4,160.00 | -0.48% | ¥4,175.00 | ¥4,175.00 | ¥4,115.00 | 4.00K |
| 2026-07-28 | ¥4,180.00 | +1.21% | ¥4,190.00 | ¥4,195.00 | ¥4,180.00 | 1.30K |
| 2026-07-27 | ¥4,130.00 | -1.20% | ¥4,200.00 | ¥4,200.00 | ¥4,130.00 | 1.70K |
| 2026-07-24 | ¥4,180.00 | +0.12% | ¥4,175.00 | ¥4,185.00 | ¥4,175.00 | 1.30K |
| 2026-07-23 | ¥4,175.00 | +1.33% | ¥4,145.00 | ¥4,175.00 | ¥4,120.00 | 900 |
| 2026-07-22 | ¥4,120.00 | 0.00% | ¥4,120.00 | ¥4,120.00 | ¥4,120.00 | 600 |
| 2026-07-21 | ¥4,120.00 | +1.23% | ¥4,120.00 | ¥4,120.00 | ¥4,115.00 | 500 |
| 2026-07-17 | ¥4,070.00 | -0.97% | ¥4,110.00 | ¥4,110.00 | ¥4,070.00 | 1.40K |
| 2026-07-16 | ¥4,110.00 | 0.00% | ¥4,110.00 | ¥4,110.00 | ¥4,110.00 | 0 |
| 2026-07-15 | ¥4,110.00 | +0.86% | ¥4,130.00 | ¥4,130.00 | ¥4,110.00 | 500 |
| 2026-07-14 | ¥4,075.00 | +0.12% | ¥4,140.00 | ¥4,140.00 | ¥4,075.00 | 600 |
| 2026-07-13 | ¥4,070.00 | -1.33% | ¥4,130.00 | ¥4,130.00 | ¥4,070.00 | 500 |
| 2026-07-10 | ¥4,125.00 | +1.73% | ¥4,125.00 | ¥4,125.00 | ¥4,125.00 | 200 |
| 2026-07-09 | ¥4,055.00 | -0.86% | ¥4,070.00 | ¥4,120.00 | ¥4,055.00 | 1.20K |
| 2026-07-08 | ¥4,090.00 | 0.00% | ¥4,090.00 | ¥4,090.00 | ¥4,090.00 | 0 |
| 2026-07-07 | ¥4,090.00 | +0.49% | ¥4,060.00 | ¥4,090.00 | ¥4,060.00 | 1.30K |
| 2026-07-06 | ¥4,070.00 | -0.49% | ¥4,090.00 | ¥4,095.00 | ¥4,050.00 | 500 |
| 2026-07-03 | ¥4,090.00 | +0.74% | ¥4,060.00 | ¥4,130.00 | ¥4,060.00 | 500 |
| 2026-07-02 | ¥4,060.00 | +0.74% | ¥4,030.00 | ¥4,060.00 | ¥4,030.00 | 300 |
| 2026-07-01 | ¥4,030.00 | -0.49% | ¥4,055.00 | ¥4,055.00 | ¥4,030.00 | 1.10K |
| 2026-06-30 | ¥4,050.00 | 0.00% | ¥4,050.00 | ¥4,050.00 | ¥4,050.00 | 100 |
| 2026-06-29 | ¥4,050.00 | +0.37% | ¥4,035.00 | ¥4,050.00 | ¥4,035.00 | 1.40K |
| 2026-06-26 | ¥4,035.00 | -2.54% | ¥4,010.00 | ¥4,035.00 | ¥4,010.00 | 3.20K |
| 2026-06-25 | ¥4,140.00 | +3.50% | ¥4,030.00 | ¥4,170.00 | ¥4,030.00 | 2.70K |
| 2026-06-24 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 0 |
| 2026-06-23 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 400 |
| 2026-06-22 | ¥4,000.00 | +0.88% | ¥4,020.00 | ¥4,040.00 | ¥4,000.00 | 800 |
| 2026-06-19 | ¥3,965.00 | -0.88% | ¥4,010.00 | ¥4,040.00 | ¥3,915.00 | 2.50K |
| 2026-06-18 | ¥4,000.00 | +1.91% | ¥3,945.00 | ¥4,020.00 | ¥3,945.00 | 3.00K |
| 2026-06-17 | ¥3,925.00 | -1.88% | ¥4,000.00 | ¥4,070.00 | ¥3,915.00 | 3.10K |
| 2026-06-16 | ¥4,000.00 | +0.88% | ¥4,000.00 | ¥4,010.00 | ¥4,000.00 | 3.70K |
| 2026-06-15 | ¥3,965.00 | -0.88% | ¥4,005.00 | ¥4,010.00 | ¥3,965.00 | 2.00K |
| 2026-06-12 | ¥4,000.00 | +1.01% | ¥4,030.00 | ¥4,050.00 | ¥4,000.00 | 2.50K |
| 2026-06-11 | ¥3,960.00 | -1.00% | ¥4,000.00 | ¥4,000.00 | ¥3,960.00 | 1.70K |
| 2026-06-10 | ¥4,000.00 | -0.12% | ¥4,040.00 | ¥4,090.00 | ¥4,000.00 | 1.50K |
| 2026-06-09 | ¥4,005.00 | 0.00% | ¥4,045.00 | ¥4,095.00 | ¥4,005.00 | 900 |
| 2026-06-08 | ¥4,005.00 | -1.35% | ¥4,060.00 | ¥4,100.00 | ¥4,005.00 | 1.30K |
| 2026-06-05 | ¥4,060.00 | +0.62% | ¥4,015.00 | ¥4,085.00 | ¥4,015.00 | 700 |
| 2026-06-04 | ¥4,035.00 | -0.49% | ¥4,050.00 | ¥4,080.00 | ¥4,035.00 | 1.90K |
| 2026-06-03 | ¥4,055.00 | -2.76% | ¥4,200.00 | ¥4,200.00 | ¥4,055.00 | 4.20K |
| 2026-06-02 | ¥4,170.00 | -0.71% | ¥4,185.00 | ¥4,185.00 | ¥4,160.00 | 1.80K |
| 2026-06-01 | ¥4,200.00 | +0.96% | ¥4,185.00 | ¥4,215.00 | ¥4,185.00 | 1.60K |
| 2026-05-29 | ¥4,160.00 | +0.97% | ¥4,135.00 | ¥4,170.00 | ¥4,120.00 | 1.60K |
| 2026-05-28 | ¥4,120.00 | -0.48% | ¥4,145.00 | ¥4,160.00 | ¥4,120.00 | 1.90K |
| 2026-05-27 | ¥4,140.00 | +1.10% | ¥4,110.00 | ¥4,140.00 | ¥4,075.00 | 3.20K |
| 2026-05-26 | ¥4,095.00 | -0.36% | ¥4,070.00 | ¥4,140.00 | ¥4,070.00 | 1.00K |
| 2026-05-25 | ¥4,110.00 | +1.86% | ¥4,040.00 | ¥4,110.00 | ¥4,040.00 | 3.30K |