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 ¥3,467.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,991.23, while ¥1000 invested 1 year ago would be worth ¥1,301.1. This corresponds to total returns of 246.76%, 99.12%, 30.11%, respectively, with annualized returns of 13.24%, 14.78%, 30.11%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4,985 | 4,930 | 4,930 | 4,985 | 4,930 | 1,200 |
| September 30, 2026 | 5,000 | 4,985 | 4,985 | 5,100 | 4,955 | 1,900 |
| September 29, 2026 | 4,920 | 4,995 | 4,995 | 5,200 | 4,880 | 4,800 |
| September 28, 2026 | 4,810 | 4,900 | 4,900 | 4,925 | 4,810 | 2,400 |
| September 25, 2026 | 4,775 | 4,800 | 4,800 | 4,850 | 4,775 | 1,500 |
| September 24, 2026 | 4,760 | 4,775 | 4,775 | 4,775 | 4,740 | 900 |
| September 18, 2026 | 4,700 | 4,760 | 4,760 | 4,800 | 4,700 | 2,000 |
| September 17, 2026 | 4,580 | 4,700 | 4,700 | 4,725 | 4,580 | 3,800 |
| September 16, 2026 | 4,805 | 4,635 | 4,635 | 4,870 | 4,615 | 5,200 |
| September 15, 2026 | 4,785 | 4,835 | 4,835 | 4,900 | 4,705 | 6,200 |
| 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 |
AD
