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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,779	1,811	1,732	1,775	-10	-0.56%	14,200
Apr 17, 2026	1,749	1,785	1,716	1,785	+30	+1.71%	7,200
Apr 10, 2026	1,734	1,791	1,701	1,755	+25	+1.45%	10,800
Apr 3, 2026	1,672	1,767	1,656	1,730	+20	+1.17%	5,400
Mar 27, 2026	1,734	1,785	1,656	1,710	-51	-2.90%	15,700
Mar 19, 2026	1,757	1,799	1,745	1,761	+4	+0.23%	10,700
Mar 13, 2026	1,762	1,805	1,723	1,757	-22	-1.24%	16,000
Mar 6, 2026	1,800	1,810	1,704	1,779	-28	-1.55%	15,700
Feb 27, 2026	1,804	1,823	1,791	1,807	-13	-0.71%	18,500
Feb 20, 2026	1,785	1,846	1,770	1,820	+61	+3.47%	45,300
Feb 13, 2026	1,837	1,887	1,740	1,759	-47	-2.60%	70,900
Feb 6, 2026	1,815	1,840	1,790	1,806	-1	-0.06%	26,200
Jan 30, 2026	1,864	1,922	1,766	1,807	-44	-2.38%	85,400
Jan 23, 2026	1,852	1,873	1,841	1,851	+9	+0.49%	7,300
Jan 16, 2026	1,865	1,900	1,840	1,842	-18	-0.97%	13,000
Jan 9, 2026	1,864	1,880	1,845	1,860	+11	+0.59%	11,600
Dec 30, 2025	1,842	1,865	1,824	1,849	-4	-0.22%	7,500
Dec 26, 2025	1,891	1,891	1,811	1,853	-38	-2.01%	17,100
Dec 19, 2025	1,884	1,910	1,871	1,891	+11	+0.59%	11,600
Dec 12, 2025	1,830	1,895	1,829	1,880	+60	+3.30%	17,000