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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,818 1,904 1,805 1,822 +20 +1.11% 23,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,800 1,830 1,784 1,802 +2 +0.11% 6,600
Nov 21, 2025 1,863 1,863 1,740 1,800 -23 -1.26% 14,400
Nov 14, 2025 1,800 1,988 1,800 1,823 +16 +0.89% 35,300
Nov 7, 2025 1,906 1,936 1,807 1,807 -112 -5.84% 15,300
Oct 31, 2025 1,979 1,979 1,801 1,919 -34 -1.74% 27,700
Oct 24, 2025 2,001 2,106 1,945 1,953 -48 -2.40% 37,100
Oct 17, 2025 1,900 2,066 1,895 2,001 +76 +3.95% 27,400
Oct 10, 2025 1,920 1,979 1,852 1,925 +138 +7.72% 27,100
Oct 3, 2025 1,780 1,820 1,718 1,787 +8 +0.45% 24,400
Sep 26, 2025 1,880 1,880 1,736 1,779 -91 -4.87% 28,400
Sep 19, 2025 1,677 1,870 1,630 1,870 +205 +12.31% 38,600
Sep 12, 2025 1,711 1,721 1,625 1,665 -46 -2.69% 19,200
Sep 5, 2025 1,585 1,750 1,576 1,711 +126 +7.95% 40,900
Aug 29, 2025 1,585 1,596 1,570 1,585 0 0.00% 12,600
Aug 22, 2025 1,591 1,599 1,580 1,585 -15 -0.94% 14,400
Aug 15, 2025 1,610 1,670 1,589 1,600 +1 +0.06% 43,500
Aug 8, 2025 1,585 1,620 1,570 1,599 +11 +0.69% 16,500
Aug 1, 2025 1,576 1,591 1,575 1,588 +12 +0.76% 6,200
Jul 25, 2025 1,575 1,587 1,575 1,576 +3 +0.19% 4,800
Jul 18, 2025 1,549 1,591 1,548 1,573 +13 +0.83% 8,000