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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,775	1,792	1,753	1,766	-9	-0.51%	8,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,775	-0.56%	1,778	14,200	0	47,700	ー
Apr 17, 2026	1,785	+1.71%	1,742	7,200	0	50,300	ー
Apr 10, 2026	1,755	+1.45%	1,738	10,800	0	51,700	ー
Apr 3, 2026	1,730	+1.17%	1,705	5,400	0	51,100	ー
Mar 27, 2026	1,710	-2.90%	1,721	15,700	0	66,200	ー
Mar 19, 2026	1,761	+0.23%	1,765	10,700	0	69,600	ー
Mar 13, 2026	1,757	-1.24%	1,772	16,000	0	66,300	ー
Mar 6, 2026	1,779	-1.55%	1,770	15,700	0	66,600	ー
Feb 27, 2026	1,807	-0.71%	1,804	18,500	0	67,300	ー
Feb 20, 2026	1,820	+3.47%	1,801	45,300	0	70,000	ー
Feb 13, 2026	1,759	-2.60%	1,806	70,900	0	71,400	ー
Feb 6, 2026	1,806	-0.06%	1,803	26,200	0	81,400	ー
Jan 30, 2026	1,807	-2.38%	1,867	85,400	0	84,600	ー
Jan 23, 2026	1,851	+0.49%	1,853	7,300	0	79,500	ー
Jan 16, 2026	1,842	-0.97%	1,867	13,000	0	79,800	ー
Jan 9, 2026	1,860	+0.59%	1,857	11,600	0	77,500	ー
Dec 30, 2025	1,849	-0.22%	1,842	7,500	ー	ー	ー
Dec 26, 2025	1,853	-2.01%	1,859	17,100	0	74,100	ー
Dec 19, 2025	1,891	+0.59%	1,895	11,600	0	76,000	ー
Dec 12, 2025	1,880	+3.30%	1,858	17,000	0	76,200	ー