Applied Co., Ltd. (JP:3020)
:3020
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
4,095.00
4,095.00
4,000.00
4,060.00
4,060.00
-0.49%
4,100
0.84
Apr 08, 2026
4,050.00
4,095.00
4,030.00
4,080.00
4,080.00
+2.00%
4,400
0.91
Apr 07, 2026
3,910.00
4,005.00
3,910.00
4,000.00
4,000.00
+3.36%
5,600
1.15
Apr 06, 2026
3,945.00
3,945.00
3,845.00
3,870.00
3,870.00
-1.53%
2,300
0.47
Apr 03, 2026
3,820.00
3,950.00
3,820.00
3,930.00
3,930.00
+1.03%
1,700
0.35
Apr 02, 2026
3,890.00
4,020.00
3,890.00
3,890.00
3,890.00
+0.39%
2,100
0.42
Apr 01, 2026
3,770.00
3,875.00
3,760.00
3,875.00
3,875.00
+3.33%
3,600
0.72
Mar 31, 2026
3,760.00
3,780.00
3,715.00
3,750.00
3,750.00
-0.40%
1,000
0.20
Mar 30, 2026
3,745.00
3,885.00
3,745.00
3,765.00
3,765.00
-3.09%
6,300
1.30
Mar 27, 2026
3,895.00
3,970.00
3,880.00
3,955.00
3,885.00
+1.93%
4,300
0.89
Mar 26, 2026
3,880.00
3,890.00
3,845.00
3,880.00
3,811.33
+1.04%
5,100
1.04
Mar 25, 2026
3,840.00
3,845.00
3,785.00
3,840.00
3,772.04
+0.79%
5,800
1.16
Mar 24, 2026
3,775.00
3,840.00
3,760.00
3,810.00
3,742.57
+1.74%
3,200
0.61
Mar 23, 2026
3,970.00
3,970.00
3,700.00
3,745.00
3,678.72
-3.97%
10,400
1.99
Mar 20, 2026
3,900.00
4,035.00
3,850.00
3,900.00
3,830.97
0.00%
0
0.00
Mar 19, 2026
3,950.00
4,035.00
3,850.00
3,900.00
3,830.97
-2.01%
10,000
1.92
Mar 18, 2026
4,000.00
4,025.00
3,965.00
3,980.00
3,909.56
-0.50%
5,600
1.07
Mar 17, 2026
4,000.00
4,105.00
4,000.00
4,000.00
3,929.20
+1.39%
4,600
0.89
Mar 16, 2026
3,970.00
4,000.00
3,940.00
3,945.00
3,875.18
-1.13%
3,400
0.65
Mar 13, 2026
4,090.00
4,090.00
3,980.00
3,990.00
3,919.38
-1.24%
8,000
1.55
Mar 12, 2026
4,160.00
4,160.00
4,020.00
4,040.00
3,968.50
-2.88%
3,600
0.69
Mar 11, 2026
4,105.00
4,200.00
4,105.00
4,160.00
4,086.37
+1.46%
2,100
0.40
Mar 10, 2026
4,020.00
4,100.00
4,020.00
4,100.00
4,027.43
+2.89%
1,500
0.28
Mar 09, 2026
4,060.00
4,060.00
3,930.00
3,985.00
3,914.47
-3.51%
7,000
1.26
Mar 06, 2026
4,205.00
4,215.00
4,130.00
4,130.00
4,056.90
-0.12%
3,700
0.65
Mar 05, 2026
4,105.00
4,185.00
4,105.00
4,135.00
4,061.81
+2.61%
3,000
0.47
Mar 04, 2026
4,155.00
4,155.00
3,950.00
4,030.00
3,958.67
-3.70%
9,400
1.52
Mar 03, 2026
4,315.00
4,335.00
4,185.00
4,185.00
4,110.93
-2.90%
8,900
1.47
Mar 02, 2026
4,335.00
4,355.00
4,285.00
4,310.00
4,233.72
-0.81%
6,200
1.04
Feb 27, 2026
4,310.00
4,380.00
4,310.00
4,345.00
4,268.10
+0.81%
4,200
0.71
Feb 26, 2026
4,295.00
4,335.00
4,295.00
4,310.00
4,233.72
+0.47%
3,400
0.57
Feb 25, 2026
4,290.00
4,300.00
4,265.00
4,290.00
4,214.07
+0.70%
900
0.15
Feb 24, 2026
4,325.00
4,325.00
4,255.00
4,260.00
4,184.60
-0.47%
4,200
0.71
Feb 23, 2026
4,280.00
4,310.00
4,280.00
4,280.00
4,204.25
0.00%
0
0.00
Feb 20, 2026
4,310.00
4,310.00
4,280.00
4,280.00
4,204.25
-0.70%
1,900
0.32
Feb 19, 2026
4,320.00
4,350.00
4,300.00
4,310.00
4,233.72
+0.35%
6,800
1.17
Feb 18, 2026
4,300.00
4,305.00
4,270.00
4,295.00
4,218.98
0.00%
4,400
0.76
Feb 17, 2026
4,305.00
4,325.00
4,265.00
4,295.00
4,218.98
-1.15%
8,200
1.34
Feb 16, 2026
4,400.00
4,400.00
4,250.00
4,345.00
4,268.10
-1.25%
13,800
2.34
Feb 13, 2026
4,435.00
4,580.00
4,230.00
4,400.00
4,322.12
-0.34%
27,400
4.95
Feb 12, 2026
4,390.00
4,415.00
4,340.00
4,415.00
4,336.86
+1.03%
5,400
0.96
Feb 11, 2026
4,370.00
4,390.00
4,305.00
4,370.00
4,292.66
0.00%
0
0.00
Feb 10, 2026
4,375.00
4,390.00
4,305.00
4,370.00
4,292.66
+1.51%
4,700
0.80
Feb 09, 2026
4,360.00
4,365.00
4,270.00
4,305.00
4,228.81
-0.23%
5,300
0.91
Feb 06, 2026
4,340.00
4,390.00
4,270.00
4,315.00
4,238.63
-0.58%
5,100
0.88
Feb 05, 2026
4,355.00
4,385.00
4,340.00
4,340.00
4,263.19
-0.69%
1,600
0.27
Feb 04, 2026
4,320.00
4,450.00
4,320.00
4,370.00
4,292.66
+1.16%
11,600
2.01
Feb 03, 2026
4,305.00
4,320.00
4,260.00
4,320.00
4,243.54
+2.01%
1,800
0.31
Feb 02, 2026
4,290.00
4,320.00
4,230.00
4,235.00
4,160.04
+0.36%
4,300
0.75
Jan 30, 2026
4,280.00
4,280.00
4,220.00
4,220.00
4,145.31
+0.24%
2,300
0.40
Rows: