3020 Applied Co.,Ltd.アプライドTSE Standard / Retail Trade
0 posts
Applied Co.,Ltd. (3020) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Applied Co.,Ltd. (3020) Stock Price History
Applied Co.,Ltd. closed at ¥4,610 on Oct 29, 2026, −7.7% over 1 month, +18.5% over 1 year.
If you had invested ¥100,000 1 month ago, it would be worth ¥92,292 today (−7.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.3%, while this stock moved −7.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥4,610 | +25 | +0.55% |
| Oct 28 (Wed) | ¥4,585 | −80 | −1.71% |
| Oct 27 (Tue) | ¥4,665 | +15 | +0.32% |
| Oct 26 (Mon) | ¥4,650 | +5 | +0.11% |
| Oct 23 (Fri) | ¥4,645 | +45 | +0.98% |
| Oct 22 (Thu) | ¥4,600 | +10 | +0.22% |
| Oct 21 (Wed) | ¥4,590 | −40 | −0.86% |
| Oct 20 (Tue) | ¥4,630 | −10 | −0.22% |
| Oct 19 (Mon) | ¥4,640 | −190 | −3.93% |
| Oct 16 (Fri) | ¥4,830 | +160 | +3.43% |
If you had invested ¥100,000 3 months ago, it would be worth ¥110,817 today (+10.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +4.1%, while this stock moved +10.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 29 (Thu) | ¥4,610 | +25 | +0.55% |
| Oct 28 (Wed) | ¥4,585 | −80 | −1.71% |
| Oct 27 (Tue) | ¥4,665 | +15 | +0.32% |
| Oct 26 (Mon) | ¥4,650 | +5 | +0.11% |
| Oct 23 (Fri) | ¥4,645 | +45 | +0.98% |
| Oct 22 (Thu) | ¥4,600 | +10 | +0.22% |
| Oct 21 (Wed) | ¥4,590 | −40 | −0.86% |
| Oct 20 (Tue) | ¥4,630 | −10 | −0.22% |
| Oct 19 (Mon) | ¥4,640 | −190 | −3.93% |
| Oct 16 (Fri) | ¥4,830 | +160 | +3.43% |
If you had invested ¥100,000 6 months ago, it would be worth ¥117,752 today (+17.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +7.9%, while this stock moved +17.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥4,610 | −7.5% |
| Sep 2026 | ¥4,985 | +13.4% |
| Aug 2026 | ¥4,395 | +7.3% |
| Jul 2026 | ¥4,095 | +1.1% |
| Jun 2026 | ¥4,050 | −2.6% |
| May 2026 | ¥4,160 | +6.3% |
| Apr 2026 | ¥3,915 | +4.4% |
If you had invested ¥100,000 1 year ago, it would be worth ¥118,509 today (+18.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +24.6%, while this stock moved +18.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥4,610 | −7.5% |
| Sep 2026 | ¥4,985 | +13.4% |
| Aug 2026 | ¥4,395 | +7.3% |
| Jul 2026 | ¥4,095 | +1.1% |
| Jun 2026 | ¥4,050 | −2.6% |
| May 2026 | ¥4,160 | +6.3% |
| Apr 2026 | ¥3,915 | +4.4% |
| Mar 2026 | ¥3,750 | −13.7% |
| Feb 2026 | ¥4,345 | +3.0% |
| Jan 2026 | ¥4,220 | −4.6% |
| Dec 2025 | ¥4,425 | +8.3% |
| Nov 2025 | ¥4,085 | +4.5% |
| Oct 2025 | ¥3,910 | ― |
If you had invested ¥100,000 3 years ago, it would be worth ¥199,136 today (+99.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +100.2%, while this stock moved +99.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥4,610 | +4.2% |
| 2025 | ¥4,425 | ― |
If you had invested ¥100,000 5 years ago, it would be worth ¥162,725 today (+62.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +116.0%, while this stock moved +62.7%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥4,610 | +4.2% |
| 2025 | ¥4,425 | ― |
If you had invested ¥100,000 in Mar 2006, it would be worth ¥309,396 today (+209.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +274.9%, while this stock moved +209.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥4,610 | +4.2% |
| 2025 | ¥4,425 | +64.2% |
| 2024 | ¥2,695 | +11.3% |
| 2023 | ¥2,421 | +29.9% |
| 2022 | ¥1,864 | −43.5% |
| 2021 | ¥3,300 | +10.0% |
| 2020 | ¥3,000 | +66.2% |
| 2019 | ¥1,805 | +19.1% |
| 2018 | ¥1,515 | −21.7% |
| 2017 | ¥1,936 | +5.9% |
| 2016 | ¥1,829 | +20.3% |
| 2015 | ¥1,520 | +87.7% |
| 2014 | ¥810 | +19.3% |
| 2013 | ¥679 | +23.1% |
| 2012 | ¥552 | +9.1% |
| 2011 | ¥506 | +7.6% |
| 2010 | ¥470 | −1.4% |
| 2009 | ¥477 | −7.9% |
| 2008 | ¥518 | −43.7% |
| 2007 | ¥919 | −23.7% |
| 2006 | ¥1,205 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Mar 2006). Please check the latest prices before trading.
Applied Co.,Ltd. (3020) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.