Education
About Us
Working with TipRanks
Follow Us
Applied Co., Ltd. (JP:3020)
:3020
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
4,305.00
4,320.00
4,260.00
4,320.00
4,320.00
+2.01%
1,800
0.31
Feb 02, 2026
4,290.00
4,320.00
4,230.00
4,235.00
4,235.00
+0.36%
4,300
0.75
Jan 30, 2026
4,280.00
4,280.00
4,220.00
4,220.00
4,220.00
+0.24%
2,300
0.40
Jan 29, 2026
4,310.00
4,310.00
4,210.00
4,210.00
4,210.00
-0.71%
1,400
0.25
Jan 28, 2026
4,205.00
4,245.00
4,205.00
4,240.00
4,240.00
-0.24%
2,700
0.48
Jan 27, 2026
4,230.00
4,255.00
4,210.00
4,250.00
4,250.00
+1.07%
2,600
0.46
Jan 26, 2026
4,245.00
4,270.00
4,205.00
4,205.00
4,205.00
-1.52%
2,200
0.39
Jan 23, 2026
4,330.00
4,330.00
4,260.00
4,270.00
4,270.00
-0.93%
1,600
0.28
Jan 22, 2026
4,260.00
4,310.00
4,165.00
4,310.00
4,310.00
+2.01%
4,900
0.86
Jan 21, 2026
4,235.00
4,270.00
4,150.00
4,225.00
4,225.00
-0.82%
6,300
1.13
Jan 20, 2026
4,285.00
4,285.00
4,230.00
4,260.00
4,260.00
-1.05%
7,300
1.34
Jan 19, 2026
4,355.00
4,355.00
4,290.00
4,305.00
4,305.00
-1.03%
6,200
1.15
Jan 16, 2026
4,395.00
4,395.00
4,310.00
4,350.00
4,350.00
-1.14%
4,700
0.88
Jan 15, 2026
4,360.00
4,400.00
4,350.00
4,400.00
4,400.00
+1.73%
4,700
0.89
Jan 14, 2026
4,320.00
4,340.00
4,320.00
4,325.00
4,325.00
-0.12%
3,500
0.67
Jan 13, 2026
4,430.00
4,430.00
4,320.00
4,330.00
4,330.00
-0.69%
7,600
1.46
Jan 12, 2026
4,360.00
4,390.00
4,350.00
4,360.00
4,360.00
0.00%
0
0.00
Jan 09, 2026
4,390.00
4,390.00
4,350.00
4,360.00
4,360.00
-0.68%
4,100
0.79
Jan 08, 2026
4,445.00
4,450.00
4,390.00
4,390.00
4,390.00
-0.57%
5,700
1.11
Jan 07, 2026
4,370.00
4,435.00
4,370.00
4,415.00
4,415.00
+1.38%
2,900
0.56
Jan 06, 2026
4,355.00
4,430.00
4,355.00
4,355.00
4,355.00
0.00%
5,900
1.16
Jan 05, 2026
4,475.00
4,475.00
4,350.00
4,355.00
4,355.00
-1.58%
8,200
1.65
Jan 02, 2026
4,540.00
4,545.00
4,425.00
4,425.00
4,425.00
0.00%
0
0.00
Jan 01, 2026
4,540.00
4,545.00
4,425.00
4,425.00
4,425.00
0.00%
0
0.00
Dec 31, 2025
4,540.00
4,545.00
4,425.00
4,425.00
4,425.00
0.00%
0
0.00
Dec 30, 2025
4,540.00
4,545.00
4,425.00
4,425.00
4,425.00
-2.10%
4,100
0.81
Dec 29, 2025
4,540.00
4,565.00
4,430.00
4,520.00
4,520.00
0.00%
7,400
1.50
Dec 26, 2025
4,475.00
4,600.00
4,425.00
4,520.00
4,520.00
+3.91%
14,400
3.04
Dec 25, 2025
4,380.00
4,380.00
4,200.00
4,350.00
4,350.00
-1.02%
17,100
3.80
Dec 24, 2025
4,460.00
4,485.00
4,385.00
4,395.00
4,395.00
-0.79%
9,100
2.07
Dec 23, 2025
4,550.00
4,595.00
4,390.00
4,430.00
4,430.00
-1.56%
6,100
1.40
Dec 22, 2025
4,555.00
4,560.00
4,500.00
4,500.00
4,500.00
-0.22%
3,700
0.85
Dec 19, 2025
4,540.00
4,570.00
4,425.00
4,510.00
4,510.00
-0.99%
5,700
1.30
Dec 18, 2025
4,560.00
4,560.00
4,510.00
4,555.00
4,555.00
+0.55%
3,200
0.73
Dec 17, 2025
4,470.00
4,560.00
4,460.00
4,530.00
4,530.00
+1.12%
3,800
0.88
Dec 16, 2025
4,655.00
4,680.00
4,480.00
4,480.00
4,480.00
-3.24%
4,600
1.06
Dec 15, 2025
4,690.00
4,695.00
4,490.00
4,630.00
4,630.00
+0.22%
6,300
1.48
Dec 12, 2025
4,645.00
4,765.00
4,565.00
4,620.00
4,620.00
+0.76%
6,600
1.59
Dec 11, 2025
4,470.00
4,600.00
4,400.00
4,585.00
4,585.00
+2.92%
10,000
2.41
Dec 10, 2025
4,685.00
4,700.00
4,365.00
4,455.00
4,455.00
-3.36%
16,000
4.09
Dec 09, 2025
4,510.00
4,740.00
4,510.00
4,610.00
4,610.00
+2.56%
15,300
4.12
Dec 08, 2025
4,255.00
4,500.00
4,240.00
4,495.00
4,495.00
+11.12%
40,500
13.06
Dec 05, 2025
4,040.00
4,045.00
4,000.00
4,045.00
4,045.00
+0.87%
1,700
0.54
Dec 04, 2025
4,080.00
4,080.00
4,010.00
4,010.00
4,010.00
-0.12%
200
0.06
Dec 03, 2025
4,035.00
4,035.00
3,990.00
4,015.00
4,015.00
-0.50%
1,400
0.44
Dec 02, 2025
4,055.00
4,060.00
4,025.00
4,035.00
4,035.00
-0.49%
1,600
0.48
Dec 01, 2025
4,085.00
4,085.00
4,055.00
4,055.00
4,055.00
-0.73%
2,000
0.60
Nov 28, 2025
4,090.00
4,090.00
4,025.00
4,085.00
4,085.00
+1.62%
1,500
0.45
Nov 27, 2025
3,985.00
4,060.00
3,980.00
4,020.00
4,020.00
+0.88%
3,000
0.91
Nov 26, 2025
4,050.00
4,050.00
3,985.00
3,985.00
3,985.00
-1.60%
2,300
0.69
Rows: