APPLIED TECHNOLOGY CO.,LTD.(4356) Historical

52 Week High Oct 20, 2025

2,106 JPY

52 Week Low Apr 7, 2025

1,330 JPY

Yearly High Oct 20, 2025

2,106 JPY

Yearly Low Apr 7, 2025

1,330 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,920	1,922	1,856	1,862	+69	+3.85%	51,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,806	1,806	1,784	1,793	-6	-0.33%	2,800
Jan 27, 2026	1,855	1,870	1,766	1,799	-52	-2.81%	11,800
Jan 26, 2026	1,864	1,864	1,851	1,851	0	0.00%	2,400
Jan 23, 2026	1,863	1,864	1,851	1,851	-9	-0.48%	2,400
Jan 22, 2026	1,841	1,873	1,841	1,860	+19	+1.03%	2,200
Jan 21, 2026	1,861	1,861	1,841	1,841	-6	-0.32%	200
Jan 20, 2026	1,845	1,854	1,845	1,847	+3	+0.16%	1,000
Jan 19, 2026	1,852	1,855	1,844	1,844	+2	+0.11%	1,500
Jan 16, 2026	1,850	1,850	1,840	1,842	-5	-0.27%	1,800
Jan 15, 2026	1,855	1,857	1,847	1,847	-9	-0.48%	1,800
Jan 14, 2026	1,880	1,884	1,854	1,856	-27	-1.43%	4,800
Jan 13, 2026	1,865	1,900	1,865	1,883	+23	+1.24%	4,600
Jan 9, 2026	1,872	1,872	1,851	1,860	+15	+0.81%	1,300
Jan 8, 2026	1,852	1,861	1,845	1,845	-3	-0.16%	2,700
Jan 7, 2026	1,863	1,863	1,845	1,848	-22	-1.18%	2,400
Jan 6, 2026	1,858	1,880	1,855	1,870	+9	+0.48%	2,700
Jan 5, 2026	1,864	1,865	1,850	1,861	+12	+0.65%	2,500
Dec 30, 2025	1,850	1,865	1,847	1,849	+11	+0.60%	2,400
Dec 29, 2025	1,842	1,847	1,824	1,838	-15	-0.81%	5,100
Dec 26, 2025	1,842	1,874	1,842	1,853	+11	+0.60%	2,400