APPLIED TECHNOLOGY CO.,LTD.(4356) Historical

52 Week High Oct 20, 2025

2,106 JPY

52 Week Low May 7, 2025

1,434 JPY

Yearly High Jan 29, 2026

1,922 JPY

Yearly Low Mar 23, 2026

1,656 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,775	1,780	1,753	1,766	-9	-0.51%	2,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,775	1,792	1,775	1,775	0	0.00%	3,100
Apr 24, 2026	1,759	1,793	1,749	1,775	+31	+1.78%	2,100
Apr 23, 2026	1,750	1,795	1,744	1,744	+2	+0.11%	2,300
Apr 22, 2026	1,732	1,771	1,732	1,742	-30	-1.69%	2,100
Apr 21, 2026	1,799	1,811	1,772	1,772	-7	-0.39%	4,900
Apr 20, 2026	1,779	1,799	1,756	1,779	-6	-0.34%	2,800
Apr 17, 2026	1,732	1,785	1,716	1,785	ー	ー%	3,800
Apr 16, 2026	ー	ー	ー	1,738	ー	ー	0
Apr 15, 2026	1,716	1,745	1,716	1,738	+22	+1.28%	2,000
Apr 14, 2026	1,725	1,740	1,716	1,716	-18	-1.04%	700
Apr 13, 2026	1,749	1,750	1,731	1,734	-21	-1.20%	700
Apr 10, 2026	1,701	1,791	1,701	1,755	+30	+1.74%	5,000
Apr 9, 2026	1,730	1,731	1,701	1,725	+3	+0.17%	1,500
Apr 8, 2026	1,719	1,746	1,719	1,722	+1	+0.06%	2,400
Apr 7, 2026	1,731	1,731	1,721	1,721	-17	-0.98%	700
Apr 6, 2026	1,734	1,760	1,725	1,738	+8	+0.46%	1,200
Apr 3, 2026	1,730	1,759	1,730	1,730	+3	+0.17%	700
Apr 2, 2026	1,727	1,727	1,706	1,727	-40	-2.26%	300
Apr 1, 2026	1,690	1,767	1,690	1,767	+56	+3.27%	1,500
Mar 31, 2026	1,688	1,711	1,666	1,711	-17	-0.98%	1,700