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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,818 1,904 1,805 1,822 +20 +1.11% 22,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,802 +0.11% 1,805 6,600 0 74,500 ー
Nov 21, 2025 1,800 -1.26% 1,792 14,400 0 72,100 ー
Nov 14, 2025 1,823 +0.89% 1,883 35,300 0 70,500 ー
Nov 7, 2025 1,807 -5.84% 1,876 15,300 0 70,600 ー
Oct 31, 2025 1,919 -1.74% 1,887 27,700 0 68,700 ー
Oct 24, 2025 1,953 -2.40% 2,016 37,100 0 68,400 ー
Oct 17, 2025 2,001 +3.95% 1,993 27,400 0 66,500 ー
Oct 10, 2025 1,925 +7.72% 1,900 27,100 0 59,400 ー
Oct 3, 2025 1,787 +0.45% 1,762 24,400 0 58,200 ー
Sep 26, 2025 1,779 -4.87% 1,804 28,400 0 61,600 ー
Sep 19, 2025 1,870 +12.31% 1,734 38,600 100 65,100 651.00
Sep 12, 2025 1,665 -2.69% 1,675 19,200 0 61,400 ー
Sep 5, 2025 1,711 +7.95% 1,660 40,900 0 61,200 ー
Aug 29, 2025 1,585 0.00% 1,583 12,600 0 58,300 ー
Aug 22, 2025 1,585 -0.94% 1,587 14,400 0 58,000 ー
Aug 15, 2025 1,600 +0.06% 1,622 43,500 0 59,600 ー
Aug 8, 2025 1,599 +0.69% 1,596 16,500 0 59,300 ー
Aug 1, 2025 1,588 +0.76% 1,583 6,200 0 58,900 ー
Jul 25, 2025 1,576 +0.19% 1,579 4,800 0 58,400 ー
Jul 18, 2025 1,573 +0.83% 1,564 8,000 0 58,400 ー