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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,410 2,106 1,330 1,822 +412 +29.22% 1,008,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,633 1,724 1,353 1,410 -183 -11.49% 1,375,900
2023 2,069 2,105 1,457 1,593 -426 -21.10% 1,162,200
2022 2,434 2,552 1,684 2,019 -415 -17.05% 1,117,700
2021 1,357 3,175 1,100 2,434 +1,074 +78.97% 3,428,000
2020 1,957 2,165 799 1,360 -632 -31.73% 13,392,400
2019 542 2,447 530 1,992 +1,436 +258.27% 29,809,800
2018 384 1,028 335 556 +173 +45.17% 24,953,000
2017 281 528 260 383 +110 +40.29% 6,145,200
2016 297 304 218 273 -25 -8.39% 1,161,600
2015 315 425 277 298 -13 -4.18% 3,326,200
2014 481 529 228 311 -166 -34.80% 6,391,400
2013 217 740 212 477 +255 +114.86% 16,475,400
2012 194 363 151 222 +31 +16.23% 3,356,000
2011 218 547 125 191 -27 -12.39% 9,551,600
2010 116 258 100 218 +101 +86.32% 1,609,600
2009 173 233 104 117 -56 -32.37% 368,000
2008 257 385 142 173 -102 -37.09% 609,000
2007 299 645 238 275 -22 -7.41% 2,289,200
2006 965 1,040 274 297 -658 -68.90% 1,935,200
2005 845 1,370 845 955 +95 +11.05% 5,547,600