kabutan

APPLIED TECHNOLOGY CO.,LTD.(4356) Historical

4356
TSE Standard
APPLIED TECHNOLOGY CO.,LTD.
1,822
JPY
-19
(-1.03%)
Dec 5, 12:53 pm JST
11.74
USD
Dec 4, 10:53 pm EST
Result
PTS
outside of trading hours
1,823
Dec 5, 9:59 am JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 1,841 1,841 1,822 1,822 -19 -1.03% 1,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,867 1,867 1,841 1,841 -30 -1.60% 5,000
Dec 3, 2025 1,899 1,899 1,866 1,871 -7 -0.37% 3,800
Dec 2, 2025 1,877 1,904 1,856 1,878 +66 +3.64% 10,900
Dec 1, 2025 1,818 1,826 1,805 1,812 +10 +0.55% 1,800
Nov 28, 2025 1,810 1,810 1,802 1,802 -3 -0.17% 1,900
Nov 27, 2025 1,804 1,820 1,804 1,805 +1 +0.06% 1,300
Nov 26, 2025 1,785 1,830 1,785 1,804 +20 +1.12% 2,300
Nov 25, 2025 1,800 1,806 1,784 1,784 -16 -0.89% 1,100
Nov 21, 2025 1,796 1,800 1,781 1,800 -3 -0.17% 1,700
Nov 20, 2025 1,805 1,805 1,781 1,803 +22 +1.24% 2,100
Nov 19, 2025 1,800 1,800 1,740 1,781 -19 -1.06% 5,700
Nov 18, 2025 1,817 1,817 1,800 1,800 -17 -0.94% 3,300
Nov 17, 2025 1,863 1,863 1,817 1,817 -6 -0.33% 1,600
Nov 14, 2025 1,835 1,845 1,817 1,823 -37 -1.99% 4,400
Nov 13, 2025 1,906 1,932 1,860 1,860 -126 -6.34% 14,900
Nov 12, 2025 1,840 1,988 1,840 1,986 +164 +9.00% 12,800
Nov 11, 2025 1,818 1,838 1,818 1,822 +6 +0.33% 600
Nov 10, 2025 1,800 1,832 1,800 1,816 +9 +0.50% 2,600
Nov 7, 2025 1,880 1,886 1,807 1,807 -113 -5.89% 7,400
Nov 6, 2025 1,831 1,920 1,831 1,920 +68 +3.67% 2,600