kabutan

APPLIED TECHNOLOGY CO.,LTD.(4356) Historical

4356
TSE Standard
APPLIED TECHNOLOGY CO.,LTD.
1,822
JPY
-19
(-1.03%)
Dec 5, 1:17 pm JST
11.75
USD
Dec 4, 11:17 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,818 1,904 1,805 1,822 +20 +1.11% 23,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,906 1,988 1,740 1,802 -117 -6.10% 71,600
Oct, 2025 1,795 2,106 1,718 1,919 +129 +7.21% 137,300
Sep, 2025 1,585 1,880 1,576 1,790 +205 +12.93% 133,500
Aug, 2025 1,587 1,670 1,570 1,585 -2 -0.13% 88,400
Jul, 2025 1,616 1,620 1,548 1,587 -19 -1.18% 39,400
Jun, 2025 1,628 1,685 1,530 1,606 -11 -0.68% 45,600
May, 2025 1,443 1,635 1,434 1,617 +168 +11.59% 94,100
Apr, 2025 1,524 1,566 1,330 1,449 -81 -5.29% 147,500
Mar, 2025 1,530 1,596 1,507 1,530 -16 -1.03% 56,600
Feb, 2025 1,453 1,640 1,397 1,546 +123 +8.64% 104,100
Jan, 2025 1,410 1,493 1,350 1,423 +13 +0.92% 67,800
Dec, 2024 1,418 1,441 1,388 1,410 -1 -0.07% 54,700
Nov, 2024 1,408 1,449 1,381 1,411 +1 +0.07% 35,800
Oct, 2024 1,470 1,470 1,395 1,410 -62 -4.21% 48,900
Sep, 2024 1,509 1,548 1,439 1,472 -35 -2.32% 52,100
Aug, 2024 1,639 1,655 1,353 1,507 -132 -8.05% 108,700
Jul, 2024 1,628 1,647 1,549 1,639 -2 -0.12% 73,600
Jun, 2024 1,499 1,698 1,436 1,641 +144 +9.62% 58,900
May, 2024 1,600 1,620 1,448 1,497 -100 -6.26% 51,700
Apr, 2024 1,509 1,619 1,480 1,597 +54 +3.50% 96,400