Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Applied Co., Ltd. (3020) Historical Prices

1 Followers
JP:3020 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 20264,510.004,550.004,475.004,475.004,475.00-2.29%2,5001.29
Nov 11, 20264,400.004,580.004,395.004,580.004,580.00+4.09%1,4000.70
Nov 10, 20264,310.004,400.004,310.004,400.004,400.00+1.15%2,1001.06
Nov 09, 20264,350.004,355.004,230.004,310.004,310.00-0.92%3,6001.82
Nov 06, 20264,410.004,500.004,350.004,350.004,350.00-4.40%3,2001.66
Nov 05, 20264,465.004,550.004,465.004,550.004,550.00+0.66%1,3000.66
Nov 04, 20264,540.004,540.004,405.004,520.004,520.00-1.42%2,4001.23
Nov 03, 20264,585.004,680.004,585.004,585.004,585.000.00%00.00
Nov 02, 20264,680.004,680.004,585.004,585.004,585.00-2.03%5000.25
Oct 30, 20264,605.004,680.004,605.004,680.004,680.00+1.52%1,2000.60
Oct 29, 20264,585.004,610.004,585.004,610.004,610.00+0.55%6000.30
Oct 28, 20264,700.004,720.004,585.004,585.004,585.00-1.71%1,6000.81
Oct 27, 20264,720.004,730.004,665.004,665.004,665.00+0.32%5000.25
Oct 26, 20264,715.004,715.004,650.004,650.004,650.00+0.11%5000.24
Oct 23, 20264,590.004,655.004,585.004,645.004,645.00+0.98%1,3000.63
Oct 22, 20264,600.004,600.004,595.004,600.004,600.00+0.22%4000.19
Oct 21, 20264,585.004,630.004,585.004,590.004,590.00-0.86%4000.19
Oct 20, 20264,635.004,675.004,590.004,630.004,630.00-0.22%1,2000.58
Oct 19, 20264,765.004,765.004,640.004,640.004,640.00-3.93%1,0000.48
Oct 16, 20264,810.004,830.004,760.004,830.004,830.00+3.43%1,5000.73
Oct 15, 20264,900.004,900.004,665.004,670.004,670.00-4.69%2,6001.29
Oct 14, 20264,965.004,965.004,895.004,900.004,900.00-0.41%5000.25
Oct 13, 20264,885.004,935.004,885.004,920.004,920.00+0.72%1,6000.80
Oct 12, 20264,885.004,900.004,875.004,885.004,885.000.00%00.00
Oct 09, 20264,875.004,900.004,875.004,885.004,885.00-1.11%6000.30
Oct 08, 20264,935.004,980.004,890.004,940.004,940.00+0.10%1,9000.95
Oct 07, 20264,780.004,970.004,780.004,935.004,935.00+3.35%8,5004.57
Oct 06, 20264,755.004,775.004,755.004,775.004,775.00+0.95%8000.43
Oct 05, 20264,950.004,950.004,730.004,730.004,730.00-4.54%3,2001.76
Oct 02, 20264,960.004,960.004,940.004,955.004,955.00+0.51%1,2000.66
Oct 01, 20264,985.004,985.004,930.004,930.004,930.00-1.10%1,2000.66
Sep 30, 20265,000.005,100.004,955.004,985.004,985.00-0.20%1,9001.06
Sep 29, 20264,920.005,200.004,880.004,995.004,995.00+2.57%4,8002.80
Sep 28, 20264,810.004,925.004,810.004,900.004,870.00+2.08%2,4001.42
Sep 25, 20264,775.004,850.004,775.004,800.004,770.61+0.52%1,5000.90
Sep 24, 20264,760.004,775.004,740.004,775.004,745.77+0.32%9000.54
Sep 23, 20264,760.004,800.004,700.004,760.004,730.860.00%00.00
Sep 22, 20264,760.004,800.004,700.004,760.004,730.860.00%00.00
Sep 21, 20264,760.004,800.004,700.004,760.004,730.860.00%00.00
Sep 18, 20264,700.004,800.004,700.004,760.004,730.86+1.28%2,0001.14
Sep 17, 20264,580.004,725.004,580.004,700.004,671.22+1.40%3,8002.24
Sep 16, 20264,805.004,870.004,615.004,635.004,606.62-4.14%5,2003.14
Sep 15, 20264,785.004,900.004,705.004,835.004,805.40+1.04%6,2003.86
Sep 14, 20264,725.004,785.004,670.004,785.004,755.70+2.46%7,1004.60
Sep 11, 20264,640.004,690.004,640.004,670.004,641.41+0.65%2,9001.86
Sep 10, 20264,635.004,640.004,600.004,640.004,611.59+0.22%1,3000.83
Sep 09, 20264,610.004,630.004,600.004,630.004,601.65+0.43%2,1001.34
Sep 08, 20264,560.004,665.004,530.004,610.004,581.78+1.65%6,6004.41
Sep 07, 20264,495.004,560.004,495.004,535.004,507.23+4.13%6,1004.29
Sep 04, 20264,340.004,425.004,340.004,355.004,328.34+0.81%1,4000.99