Applied Co., Ltd. (3020.T) JPX

4,055.00

-115(-2.76%)

Updated at June 03 03:18PM

Currency In JPY

3020.T Historical Return

If you invested ¥1000 in Applied Co., Ltd. (3020.T) 10 years ago, it would be worth ¥4,023.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,550.85, while ¥1000 invested 1 year ago would be worth ¥1,237.88. This corresponds to total returns of 302.33%, 55.09%, 23.79%, respectively, with annualized returns of 14.93%, 9.17%, 23.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3020.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4,185	4,170	4,170	4,185	4,160	1,800
June 01, 2026	4,185	4,200	4,200	4,215	4,185	1,600
May 29, 2026	4,135	4,160	4,160	4,170	4,120	1,600
May 28, 2026	4,145	4,120	4,120	4,160	4,120	1,900
May 27, 2026	4,110	4,140	4,140	4,140	4,075	3,200
May 26, 2026	4,070	4,095	4,095	4,140	4,070	1,000
May 25, 2026	4,040	4,110	4,110	4,110	4,040	3,300
May 22, 2026	3,935	4,035	4,035	4,045	3,910	5,500
May 21, 2026	3,915	3,960	3,960	3,970	3,905	1,600
May 20, 2026	4,070	3,910	3,910	4,070	3,905	3,200
May 19, 2026	4,035	4,000	4,000	4,090	4,000	3,000
May 18, 2026	4,090	4,020	4,020	4,090	3,905	9,900
May 15, 2026	4,065	4,105	4,105	4,160	3,995	10,900
May 14, 2026	4,080	3,995	3,995	4,100	3,910	9,300
May 13, 2026	3,975	4,035	4,035	4,045	3,950	3,000
May 12, 2026	3,930	3,945	3,945	3,955	3,905	1,100
May 11, 2026	3,875	3,945	3,945	3,945	3,805	2,500
May 08, 2026	3,865	3,875	3,875	3,950	3,855	3,900
May 07, 2026	3,945	3,885	3,885	3,970	3,885	2,700
May 01, 2026	3,915	3,875	3,875	3,925	3,875	1,500
April 30, 2026	3,890	3,915	3,915	3,930	3,880	1,300
April 28, 2026	3,960	3,890	3,890	3,960	3,880	1,100
April 27, 2026	3,975	3,960	3,960	3,975	3,885	1,100
April 24, 2026	3,905	3,975	3,975	3,975	3,850	5,800
April 23, 2026	3,940	3,905	3,905	3,940	3,860	1,300
April 22, 2026	3,960	3,940	3,940	4,160	3,910	7,700
April 21, 2026	3,960	3,950	3,950	3,960	3,895	2,900
April 20, 2026	3,930	3,950	3,950	3,960	3,905	2,600
April 17, 2026	3,950	3,930	3,930	3,970	3,930	1,700
April 16, 2026	3,955	3,965	3,965	3,990	3,945	2,000
April 15, 2026	3,960	3,950	3,950	3,995	3,950	2,100
April 14, 2026	3,960	3,960	3,960	3,980	3,960	800
April 13, 2026	3,990	3,955	3,955	3,995	3,945	1,200
April 10, 2026	4,005	3,965	3,965	4,035	3,965	1,500
April 09, 2026	4,095	4,060	4,060	4,095	4,000	4,100
April 08, 2026	4,050	4,080	4,080	4,095	4,030	4,400
April 07, 2026	3,910	4,000	4,000	4,005	3,910	5,600
April 06, 2026	3,945	3,870	3,870	3,945	3,845	2,300
April 03, 2026	3,820	3,930	3,930	3,950	3,820	1,700
April 02, 2026	3,890	3,890	3,890	4,020	3,890	2,100
April 01, 2026	3,770	3,875	3,875	3,875	3,760	3,600
March 31, 2026	3,760	3,750	3,750	3,780	3,715	1,000
March 30, 2026	3,745	3,765	3,765	3,885	3,745	6,300
March 27, 2026	3,895	3,955	3,885	3,970	3,880	4,300
March 26, 2026	3,880	3,880	3,811.33	3,890	3,845	5,100
March 25, 2026	3,840	3,840	3,772.04	3,845	3,785	5,800
March 24, 2026	3,775	3,810	3,742.57	3,840	3,760	3,200
March 23, 2026	3,970	3,745	3,678.72	3,970	3,700	10,400
March 19, 2026	3,950	3,900	3,830.97	4,035	3,850	10,000
March 18, 2026	4,000	3,980	3,909.56	4,025	3,965	5,600
March 17, 2026	4,000	4,000	3,929.2	4,105	4,000	4,600
March 16, 2026	3,970	3,945	3,875.18	4,000	3,940	3,400
March 13, 2026	4,090	3,990	3,919.38	4,090	3,980	8,000
March 12, 2026	4,160	4,040	3,968.5	4,160	4,020	3,600
March 11, 2026	4,105	4,160	4,086.37	4,200	4,105	2,100
March 10, 2026	4,020	4,025	4,027.43	4,025	4,020	400
March 09, 2026	4,060	3,985	3,914.47	4,060	3,930	7,000
March 06, 2026	4,205	4,130	4,056.9	4,215	4,130	3,700
March 05, 2026	4,105	4,135	4,061.81	4,185	4,105	3,000
March 04, 2026	4,155	4,000	3,958.67	4,155	3,950	7,100