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

3,930.00

+40(+1.03%)

Updated at April 03 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	3,955	3,970	3,880	4,300
March 26, 2026	3,880	3,880	3,880	3,890	3,845	5,100
March 25, 2026	3,840	3,840	3,840	3,845	3,785	5,800
March 24, 2026	3,775	3,810	3,810	3,840	3,760	3,200
March 23, 2026	3,970	3,745	3,745	3,970	3,700	10,400
March 19, 2026	3,950	3,900	3,900	4,035	3,850	10,000
March 18, 2026	4,000	3,980	3,980	4,025	3,965	5,600
March 17, 2026	4,000	4,000	4,000	4,105	4,000	4,600
March 16, 2026	3,970	3,945	3,945	4,000	3,940	3,400
March 13, 2026	4,090	3,990	3,990	4,090	3,980	8,000
March 12, 2026	4,160	4,040	4,040	4,160	4,020	3,600
March 11, 2026	4,105	4,160	4,160	4,200	4,105	2,100
March 10, 2026	4,020	4,025	4,025	4,025	4,020	400
March 09, 2026	4,060	3,985	3,985	4,060	3,930	7,000
March 06, 2026	4,205	4,130	4,130	4,215	4,130	3,700
March 05, 2026	4,105	4,135	4,135	4,185	4,105	3,000
March 04, 2026	4,155	4,000	4,000	4,155	3,950	7,100
March 03, 2026	4,315	4,185	4,185	4,335	4,185	8,900
March 02, 2026	4,335	4,310	4,310	4,355	4,285	6,200
February 27, 2026	4,310	4,345	4,345	4,380	4,310	4,200
February 26, 2026	4,295	4,310	4,310	4,335	4,295	3,400
February 25, 2026	4,290	4,290	4,290	4,300	4,265	900
February 24, 2026	4,325	4,260	4,260	4,325	4,255	4,200
February 20, 2026	4,310	4,280	0	4,310	4,280	1,900
February 19, 2026	4,320	4,310	0	4,350	4,300	6,800
February 18, 2026	4,300	4,295	0	4,305	4,270	4,400
February 17, 2026	4,305	4,295	0	4,325	4,265	8,200
February 16, 2026	4,400	4,345	0	4,400	4,250	13,800
February 13, 2026	4,435	4,400	0	4,580	4,230	27,400
February 12, 2026	4,390	4,415	0	4,415	4,340	5,400
February 10, 2026	4,375	4,370	0	4,390	4,305	4,700
February 09, 2026	4,360	4,305	0	4,365	4,270	5,300
February 06, 2026	4,340	4,315	0	4,390	4,270	5,100
February 05, 2026	4,355	4,340	0	4,385	4,340	1,600
February 04, 2026	4,320	4,370	0	4,450	4,320	11,600
February 03, 2026	4,305	4,320	0	4,320	4,260	1,800
February 02, 2026	4,290	4,235	0	4,320	4,230	4,300
January 30, 2026	4,280	4,220	0	4,280	4,220	2,300
January 29, 2026	4,310	4,210	0	4,310	4,210	1,400
January 28, 2026	4,205	4,240	0	4,245	4,205	2,700
January 27, 2026	4,230	4,250	0	4,255	4,210	2,600
January 26, 2026	4,245	4,205	0	4,270	4,205	2,200
January 23, 2026	4,330	4,270	0	4,330	4,260	1,600
January 22, 2026	4,260	4,310	0	4,310	4,165	4,900
January 21, 2026	4,235	4,225	0	4,270	4,150	6,300
January 20, 2026	4,285	4,260	0	4,285	4,230	7,300
January 19, 2026	4,355	4,305	0	4,355	4,290	6,200
January 16, 2026	4,395	4,350	0	4,395	4,310	4,700
January 15, 2026	4,360	4,400	0	4,400	4,350	4,700
January 14, 2026	4,320	4,325	0	4,340	4,320	3,500
January 13, 2026	4,430	4,330	0	4,430	4,320	7,600
January 09, 2026	4,390	4,360	0	4,390	4,350	4,100
January 08, 2026	4,445	4,390	0	4,450	4,390	5,700
January 07, 2026	4,370	4,415	0	4,435	4,370	2,900
January 06, 2026	4,355	4,355	0	4,430	4,355	5,900