Applied Technology Co., Ltd. (TYO:4356)
Japan · Delayed Price · Currency is JPY 1,710.00
-4.00 (-0.23%)
Mar 27, 2026, 3:30 PM JST
Applied Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,704.00 | 1,739.00 | 1,704.00 | 1,710.00 | 1,710.00 | -0.23% | 4,300 |
| Mar 26, 2026 | 1,738.00 | 1,776.00 | 1,704.00 | 1,714.00 | 1,714.00 | -1.38% | 1,100 |
| Mar 25, 2026 | 1,709.00 | 1,759.00 | 1,709.00 | 1,738.00 | 1,738.00 | 2.00% | 3,200 |
| Mar 24, 2026 | 1,706.00 | 1,785.00 | 1,693.00 | 1,704.00 | 1,704.00 | 0.89% | 3,800 |
| Mar 23, 2026 | 1,734.00 | 1,734.00 | 1,656.00 | 1,689.00 | 1,689.00 | -4.09% | 3,300 |
| Mar 19, 2026 | 1,751.00 | 1,764.00 | 1,750.00 | 1,761.00 | 1,761.00 | 0.17% | 800 |
| Mar 18, 2026 | 1,760.00 | 1,774.00 | 1,757.00 | 1,758.00 | 1,758.00 | -0.23% | 4,300 |
| Mar 17, 2026 | 1,760.00 | 1,785.00 | 1,760.00 | 1,762.00 | 1,762.00 | -1.29% | 3,800 |
| Mar 16, 2026 | 1,757.00 | 1,799.00 | 1,745.00 | 1,785.00 | 1,785.00 | 1.59% | 1,800 |
| Mar 13, 2026 | 1,778.00 | 1,778.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.79% | 800 |
| Mar 12, 2026 | 1,802.00 | 1,805.00 | 1,786.00 | 1,789.00 | 1,789.00 | 0.28% | 5,100 |
| Mar 11, 2026 | 1,772.00 | 1,800.00 | 1,772.00 | 1,784.00 | 1,784.00 | 0.68% | 3,500 |
| Mar 10, 2026 | 1,736.00 | 1,780.00 | 1,736.00 | 1,772.00 | 1,772.00 | 2.19% | 2,700 |
| Mar 9, 2026 | 1,762.00 | 1,762.00 | 1,723.00 | 1,734.00 | 1,734.00 | -2.53% | 3,900 |
| Mar 6, 2026 | 1,764.00 | 1,779.00 | 1,746.00 | 1,779.00 | 1,779.00 | 0.79% | 1,900 |
| Mar 5, 2026 | 1,751.00 | 1,777.00 | 1,745.00 | 1,765.00 | 1,765.00 | 2.62% | 2,300 |
| Mar 4, 2026 | 1,766.00 | 1,766.00 | 1,704.00 | 1,720.00 | 1,720.00 | -3.21% | 3,500 |
| Mar 3, 2026 | 1,800.00 | 1,803.00 | 1,777.00 | 1,777.00 | 1,777.00 | -1.28% | 5,300 |
| Mar 2, 2026 | 1,800.00 | 1,810.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.39% | 2,700 |
| Feb 27, 2026 | 1,799.00 | 1,808.00 | 1,798.00 | 1,807.00 | 1,807.00 | 0.28% | 2,800 |
| Feb 26, 2026 | 1,804.00 | 1,818.00 | 1,801.00 | 1,802.00 | 1,802.00 | -0.11% | 4,000 |
| Feb 25, 2026 | 1,805.00 | 1,811.00 | 1,798.00 | 1,804.00 | 1,804.00 | 0.17% | 3,700 |
| Feb 24, 2026 | 1,804.00 | 1,823.00 | 1,791.00 | 1,801.00 | 1,801.00 | -1.04% | 8,000 |
| Feb 20, 2026 | 1,798.00 | 1,835.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1.22% | 7,600 |
| Feb 19, 2026 | 1,794.00 | 1,800.00 | 1,774.00 | 1,798.00 | 1,798.00 | 0.67% | 7,400 |
| Feb 18, 2026 | 1,789.00 | 1,807.00 | 1,782.00 | 1,786.00 | 1,786.00 | -0.17% | 7,200 |
| Feb 17, 2026 | 1,794.00 | 1,819.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.21% | 4,300 |
| Feb 16, 2026 | 1,785.00 | 1,846.00 | 1,770.00 | 1,811.00 | 1,811.00 | 2.96% | 18,800 |
| Feb 13, 2026 | 1,766.00 | 1,775.00 | 1,740.00 | 1,759.00 | 1,759.00 | -1.51% | 8,800 |
| Feb 12, 2026 | 1,780.00 | 1,820.00 | 1,761.00 | 1,786.00 | 1,786.00 | -4.95% | 32,400 |
| Feb 10, 2026 | 1,820.00 | 1,887.00 | 1,807.00 | 1,879.00 | 1,879.00 | 3.93% | 23,900 |
| Feb 9, 2026 | 1,837.00 | 1,837.00 | 1,804.00 | 1,808.00 | 1,808.00 | 0.11% | 5,800 |
| Feb 6, 2026 | 1,800.00 | 1,806.00 | 1,792.00 | 1,806.00 | 1,806.00 | 0.73% | 2,900 |
| Feb 5, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.61% | 8,300 |
| Feb 4, 2026 | 1,818.00 | 1,818.00 | 1,802.00 | 1,804.00 | 1,804.00 | 0.17% | 3,900 |
| Feb 3, 2026 | 1,814.00 | 1,814.00 | 1,800.00 | 1,801.00 | 1,801.00 | - | 6,000 |
| Feb 2, 2026 | 1,815.00 | 1,840.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.33% | 5,100 |
| Jan 30, 2026 | 1,843.00 | 1,843.00 | 1,800.00 | 1,807.00 | 1,807.00 | -2.85% | 12,800 |
| Jan 29, 2026 | 1,920.00 | 1,922.00 | 1,856.00 | 1,860.00 | 1,860.00 | 3.74% | 55,600 |
| Jan 28, 2026 | 1,806.00 | 1,806.00 | 1,784.00 | 1,793.00 | 1,793.00 | -0.33% | 2,800 |
| Jan 27, 2026 | 1,855.00 | 1,870.00 | 1,766.00 | 1,799.00 | 1,799.00 | -2.81% | 11,800 |
| Jan 26, 2026 | 1,864.00 | 1,864.00 | 1,851.00 | 1,851.00 | 1,851.00 | - | 2,400 |
| Jan 23, 2026 | 1,863.00 | 1,864.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.48% | 2,400 |
| Jan 22, 2026 | 1,841.00 | 1,873.00 | 1,841.00 | 1,860.00 | 1,860.00 | 1.03% | 2,200 |
| Jan 21, 2026 | 1,861.00 | 1,861.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.32% | 200 |
| Jan 20, 2026 | 1,845.00 | 1,854.00 | 1,845.00 | 1,847.00 | 1,847.00 | 0.16% | 1,000 |
| Jan 19, 2026 | 1,852.00 | 1,855.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.11% | 1,500 |
| Jan 16, 2026 | 1,850.00 | 1,850.00 | 1,840.00 | 1,842.00 | 1,842.00 | -0.27% | 1,800 |
| Jan 15, 2026 | 1,855.00 | 1,857.00 | 1,847.00 | 1,847.00 | 1,847.00 | -0.48% | 1,800 |
| Jan 14, 2026 | 1,880.00 | 1,884.00 | 1,854.00 | 1,856.00 | 1,856.00 | -1.43% | 4,800 |