Education
About Us
Working with TipRanks
Follow Us
Applied Co., Ltd. (JP:3020)
:3020
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 25, 2025
4,025.00
4,095.00
4,025.00
4,050.00
4,050.00
+1.50%
400
0.12
Nov 21, 2025
3,965.00
4,030.00
3,950.00
3,990.00
3,990.00
-0.50%
1,600
0.48
Nov 20, 2025
4,005.00
4,020.00
3,955.00
4,010.00
4,010.00
+1.26%
29,500
10.12
Nov 19, 2025
3,980.00
3,995.00
3,960.00
3,960.00
3,960.00
-0.50%
600
0.20
Nov 18, 2025
4,020.00
4,105.00
3,950.00
3,980.00
3,980.00
-1.00%
4,500
1.52
Nov 17, 2025
4,200.00
4,200.00
4,020.00
4,020.00
4,020.00
-2.66%
10,500
3.74
Nov 14, 2025
4,070.00
4,365.00
4,035.00
4,130.00
4,130.00
+0.36%
17,400
6.68
Nov 13, 2025
4,200.00
4,200.00
4,065.00
4,115.00
4,115.00
-2.02%
3,300
1.20
Nov 12, 2025
4,195.00
4,215.00
4,115.00
4,200.00
4,200.00
+1.08%
2,600
0.82
Nov 11, 2025
4,110.00
4,185.00
4,085.00
4,155.00
4,155.00
+2.09%
3,100
0.94
Nov 10, 2025
3,865.00
4,070.00
3,865.00
4,070.00
4,070.00
+5.44%
7,100
2.11
Nov 07, 2025
3,915.00
3,930.00
3,810.00
3,860.00
3,860.00
-1.78%
3,800
1.14
Nov 06, 2025
3,895.00
3,950.00
3,840.00
3,930.00
3,930.00
+0.77%
2,300
0.67
Nov 05, 2025
3,955.00
3,955.00
3,850.00
3,900.00
3,900.00
-1.02%
1,700
0.49
Nov 04, 2025
3,940.00
3,960.00
3,940.00
3,940.00
3,940.00
+0.77%
800
0.23
Rows: