Applied Co., Ltd. (3020.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
3020.T Historical Return
If you invested ¥1000 in Applied Co., Ltd. (3020.T) 10 years ago, it would be worth ¥4,318.78 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,672.86, while ¥1000 invested 1 year ago would be worth ¥1,217.03. This corresponds to total returns of 331.88%, 67.29%, 21.7%, respectively, with annualized returns of 15.74%, 10.83%, 21.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
3020.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 4,030 | 4,000 | 4,000 | 4,050 | 4,000 | 2,500 |
| June 11, 2026 | 4,000 | 3,960 | 3,960 | 4,000 | 3,960 | 1,700 |
| June 10, 2026 | 4,040 | 4,000 | 4,000 | 4,090 | 4,000 | 1,500 |
| June 09, 2026 | 4,045 | 4,005 | 4,005 | 4,095 | 4,005 | 900 |
| June 08, 2026 | 4,060 | 4,005 | 4,005 | 4,100 | 4,005 | 1,300 |
| June 05, 2026 | 4,015 | 4,060 | 4,060 | 4,085 | 4,015 | 700 |
| June 04, 2026 | 4,050 | 4,035 | 4,035 | 4,080 | 4,035 | 1,900 |
| June 03, 2026 | 4,200 | 4,055 | 4,055 | 4,200 | 4,055 | 4,200 |
| 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 |
AD
