APPLIED TECHNOLOGY CO.,LTD.(4356) Historical

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
Jan 29, 2026	1,864	1,922	1,766	1,860	+9	+0.49%	72,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,818	1,904	1,805	1,820	+18	+1.00%	23,500
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