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

Currency In JPY

3020.T Historical Return

If you invested ¥1000 in Applied Co., Ltd. (3020.T) 10 years ago, it would be worth ¥4,208.76 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,048.86, while ¥1000 invested 1 year ago would be worth ¥1,237.99. This corresponds to total returns of 320.88%, 104.89%, 23.8%, respectively, with annualized returns of 15.45%, 15.43%, 23.8%.

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
September 11, 2026	4,640	4,670	4,670	4,690	4,640	2,900
September 10, 2026	4,635	4,640	4,640	4,640	4,600	1,300
September 09, 2026	4,610	4,630	4,630	4,630	4,600	2,100
September 08, 2026	4,560	4,610	4,610	4,665	4,530	6,600
September 07, 2026	4,495	4,535	4,535	4,560	4,495	6,100
September 04, 2026	4,340	4,355	4,355	4,425	4,340	1,400
September 03, 2026	4,350	4,320	4,320	4,365	4,320	1,200
September 02, 2026	4,390	4,350	4,350	4,395	4,320	2,300
September 01, 2026	4,390	4,390	4,390	4,390	4,390	200
August 31, 2026	4,350	4,395	4,395	4,395	4,350	1,000
August 28, 2026	4,325	4,330	4,330	4,335	4,325	1,000
August 27, 2026	4,370	4,325	4,325	4,370	4,325	900
August 26, 2026	4,390	4,370	4,370	4,390	4,365	1,200
August 25, 2026	4,365	4,365	4,365	4,380	4,365	1,100
August 24, 2026	4,390	4,340	4,340	4,390	4,340	1,000
August 21, 2026	4,380	4,360	4,360	4,380	4,360	1,600
August 20, 2026	4,350	4,365	4,365	4,395	4,340	1,500
August 19, 2026	4,430	4,345	4,345	4,430	4,325	1,000
August 18, 2026	4,370	4,410	4,410	4,420	4,370	2,000
August 17, 2026	4,350	4,400	4,400	4,445	4,350	2,900
August 14, 2026	4,245	4,325	4,325	4,325	4,245	6,100
August 13, 2026	4,245	4,230	4,230	4,250	4,225	700
August 12, 2026	4,225	4,225	4,225	4,270	4,220	2,700
August 10, 2026	4,200	4,240	4,240	4,280	4,200	3,400
August 07, 2026	4,130	4,170	4,170	4,170	4,090	1,800
August 06, 2026	4,075	4,095	4,095	4,095	4,075	900
August 05, 2026	4,100	4,070	4,070	4,100	4,070	1,600
August 04, 2026	4,100	4,100	4,100	4,100	4,085	1,600
August 03, 2026	4,100	4,090	4,090	4,100	4,090	1,000
July 31, 2026	4,085	4,095	4,095	4,100	4,085	800
July 30, 2026	4,175	4,065	4,065	4,175	4,065	1,700
July 29, 2026	4,175	4,160	4,160	4,175	4,115	4,000
July 28, 2026	4,190	4,180	4,180	4,195	4,180	1,300
July 27, 2026	4,200	4,130	4,130	4,200	4,130	1,700
July 24, 2026	4,175	4,180	4,180	4,185	4,175	1,300
July 23, 2026	4,145	4,175	4,175	4,175	4,120	900
July 22, 2026	4,120	4,120	4,120	4,120	4,120	600
July 21, 2026	4,120	4,120	4,120	4,120	4,115	500
July 17, 2026	4,110	4,070	4,070	4,110	4,070	1,400
July 15, 2026	4,130	4,110	4,110	4,130	4,110	500
July 14, 2026	4,140	4,075	4,075	4,140	4,075	600
July 13, 2026	4,130	4,070	4,070	4,130	4,070	500
July 10, 2026	4,125	4,125	4,125	4,125	4,125	200
July 09, 2026	4,070	4,055	4,055	4,120	4,055	1,200
July 07, 2026	4,060	4,090	4,090	4,090	4,060	1,300
July 06, 2026	4,090	4,070	4,070	4,095	4,050	500
July 03, 2026	4,060	4,090	4,090	4,130	4,060	500
July 02, 2026	4,030	4,060	4,060	4,060	4,030	300
July 01, 2026	4,055	4,030	4,030	4,055	4,030	1,100
June 30, 2026	4,050	4,050	4,050	4,050	4,050	100
June 29, 2026	4,035	4,050	4,050	4,050	4,035	1,400
June 26, 2026	4,010	4,035	4,035	4,035	4,010	3,200
June 25, 2026	4,030	4,140	4,140	4,170	4,030	2,700
June 23, 2026	4,000	4,000	4,000	4,000	4,000	400
June 22, 2026	4,020	4,000	4,000	4,040	4,000	800
June 19, 2026	4,010	3,965	3,965	4,040	3,915	2,500
June 18, 2026	3,945	4,000	4,000	4,020	3,945	3,000
June 17, 2026	4,000	3,925	3,925	4,070	3,915	3,100
June 16, 2026	4,000	4,000	4,000	4,010	4,000	3,700
June 15, 2026	4,005	3,965	3,965	4,010	3,965	2,000