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
Mar 13, 2026	1,778	1,778	1,757	1,757	-32	-1.79%	800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,802	1,805	1,786	1,789	+5	+0.28%	5,100
Mar 11, 2026	1,772	1,800	1,772	1,784	+12	+0.68%	3,500
Mar 10, 2026	1,736	1,780	1,736	1,772	+38	+2.19%	2,700
Mar 9, 2026	1,762	1,762	1,723	1,734	-45	-2.53%	3,900
Mar 6, 2026	1,764	1,779	1,746	1,779	+14	+0.79%	1,900
Mar 5, 2026	1,751	1,777	1,745	1,765	+45	+2.62%	2,300
Mar 4, 2026	1,766	1,766	1,704	1,720	-57	-3.21%	3,500
Mar 3, 2026	1,800	1,803	1,777	1,777	-23	-1.28%	5,300
Mar 2, 2026	1,800	1,810	1,799	1,800	-7	-0.39%	2,700
Feb 27, 2026	1,799	1,808	1,798	1,807	+5	+0.28%	2,800
Feb 26, 2026	1,804	1,818	1,801	1,802	-2	-0.11%	4,000
Feb 25, 2026	1,805	1,811	1,798	1,804	+3	+0.17%	3,700
Feb 24, 2026	1,804	1,823	1,791	1,801	-19	-1.04%	8,000
Feb 20, 2026	1,798	1,835	1,795	1,820	+22	+1.22%	7,600
Feb 19, 2026	1,794	1,800	1,774	1,798	+12	+0.67%	7,400
Feb 18, 2026	1,789	1,807	1,782	1,786	-3	-0.17%	7,200
Feb 17, 2026	1,794	1,819	1,789	1,789	-22	-1.21%	4,300
Feb 16, 2026	1,785	1,846	1,770	1,811	+52	+2.96%	18,800
Feb 13, 2026	1,766	1,775	1,740	1,759	-27	-1.51%	8,800
Feb 12, 2026	1,780	1,820	1,761	1,786	-93	-4.95%	32,400