Applied Technology Co., Ltd. (TYO:4356)
Japan · Delayed Price · Currency is JPY 1,851.00
-9.00 (-0.48%)
Jan 23, 2026, 3:30 PM JST
Applied Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,863.00 | 1,864.00 | 1,860.00 | 1,860.00 | - | - | 1,400 |
| 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 |
| Jan 13, 2026 | 1,865.00 | 1,900.00 | 1,865.00 | 1,883.00 | 1,883.00 | 1.24% | 4,600 |
| Jan 9, 2026 | 1,872.00 | 1,872.00 | 1,851.00 | 1,860.00 | 1,860.00 | 0.81% | 1,300 |
| Jan 8, 2026 | 1,852.00 | 1,861.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.16% | 2,700 |
| Jan 7, 2026 | 1,863.00 | 1,863.00 | 1,845.00 | 1,848.00 | 1,848.00 | -1.18% | 2,400 |
| Jan 6, 2026 | 1,858.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.48% | 2,700 |
| Jan 5, 2026 | 1,864.00 | 1,865.00 | 1,850.00 | 1,861.00 | 1,861.00 | 0.65% | 2,500 |
| Dec 30, 2025 | 1,850.00 | 1,865.00 | 1,847.00 | 1,849.00 | 1,849.00 | 0.60% | 2,400 |
| Dec 29, 2025 | 1,842.00 | 1,847.00 | 1,824.00 | 1,838.00 | 1,838.00 | -0.81% | 5,100 |
| Dec 26, 2025 | 1,842.00 | 1,874.00 | 1,842.00 | 1,853.00 | 1,823.00 | 0.60% | 2,400 |
| Dec 25, 2025 | 1,860.00 | 1,860.00 | 1,811.00 | 1,842.00 | 1,812.18 | -1.29% | 6,900 |
| Dec 24, 2025 | 1,862.00 | 1,866.00 | 1,861.00 | 1,866.00 | 1,835.79 | 0.21% | 800 |
| Dec 23, 2025 | 1,876.00 | 1,890.00 | 1,861.00 | 1,862.00 | 1,831.85 | -0.43% | 2,700 |
| Dec 22, 2025 | 1,891.00 | 1,891.00 | 1,863.00 | 1,870.00 | 1,839.72 | -1.11% | 4,300 |
| Dec 19, 2025 | 1,909.00 | 1,909.00 | 1,886.00 | 1,891.00 | 1,860.38 | -0.47% | 2,500 |
| Dec 18, 2025 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,869.24 | -0.52% | 1,300 |
| Dec 17, 2025 | 1,906.00 | 1,910.00 | 1,901.00 | 1,910.00 | 1,879.08 | 1.00% | 3,000 |
| Dec 16, 2025 | 1,898.00 | 1,898.00 | 1,871.00 | 1,891.00 | 1,860.38 | -0.37% | 3,000 |
| Dec 15, 2025 | 1,884.00 | 1,898.00 | 1,876.00 | 1,898.00 | 1,867.27 | 0.96% | 1,800 |
| Dec 12, 2025 | 1,877.00 | 1,895.00 | 1,877.00 | 1,880.00 | 1,849.56 | 0.21% | 3,900 |
| Dec 11, 2025 | 1,866.00 | 1,876.00 | 1,862.00 | 1,876.00 | 1,845.63 | 1.96% | 4,900 |
| Dec 10, 2025 | 1,830.00 | 1,841.00 | 1,830.00 | 1,840.00 | 1,810.21 | - | 2,100 |
| Dec 9, 2025 | 1,840.00 | 1,858.00 | 1,829.00 | 1,840.00 | 1,810.21 | -0.33% | 4,200 |
| Dec 8, 2025 | 1,830.00 | 1,872.00 | 1,830.00 | 1,846.00 | 1,816.11 | 1.43% | 1,900 |
| Dec 5, 2025 | 1,841.00 | 1,841.00 | 1,820.00 | 1,820.00 | 1,790.53 | -1.14% | 2,000 |
| Dec 4, 2025 | 1,867.00 | 1,867.00 | 1,841.00 | 1,841.00 | 1,811.19 | -1.60% | 5,000 |
| Dec 3, 2025 | 1,899.00 | 1,899.00 | 1,866.00 | 1,871.00 | 1,840.71 | -0.37% | 3,800 |
| Dec 2, 2025 | 1,877.00 | 1,904.00 | 1,856.00 | 1,878.00 | 1,847.60 | 3.64% | 10,900 |
| Dec 1, 2025 | 1,818.00 | 1,826.00 | 1,805.00 | 1,812.00 | 1,782.66 | 0.55% | 1,800 |
| Nov 28, 2025 | 1,810.00 | 1,810.00 | 1,802.00 | 1,802.00 | 1,772.83 | -0.17% | 1,900 |
| Nov 27, 2025 | 1,804.00 | 1,820.00 | 1,804.00 | 1,805.00 | 1,775.78 | 0.06% | 1,300 |
| Nov 26, 2025 | 1,785.00 | 1,830.00 | 1,785.00 | 1,804.00 | 1,774.79 | 1.12% | 2,300 |
| Nov 25, 2025 | 1,800.00 | 1,806.00 | 1,784.00 | 1,784.00 | 1,755.12 | -0.89% | 1,100 |
| Nov 21, 2025 | 1,796.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,770.86 | -0.17% | 1,700 |
| Nov 20, 2025 | 1,805.00 | 1,805.00 | 1,781.00 | 1,803.00 | 1,773.81 | 1.24% | 2,100 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,781.00 | 1,752.17 | -1.06% | 5,700 |
| Nov 18, 2025 | 1,817.00 | 1,817.00 | 1,800.00 | 1,800.00 | 1,770.86 | -0.94% | 3,300 |
| Nov 17, 2025 | 1,863.00 | 1,863.00 | 1,817.00 | 1,817.00 | 1,787.58 | -0.33% | 1,600 |
| Nov 14, 2025 | 1,835.00 | 1,845.00 | 1,817.00 | 1,823.00 | 1,793.49 | -1.99% | 4,400 |
| Nov 13, 2025 | 1,906.00 | 1,932.00 | 1,860.00 | 1,860.00 | 1,829.89 | -6.34% | 14,900 |
| Nov 12, 2025 | 1,840.00 | 1,988.00 | 1,840.00 | 1,986.00 | 1,953.85 | 9.00% | 12,800 |
| Nov 11, 2025 | 1,818.00 | 1,838.00 | 1,818.00 | 1,822.00 | 1,792.50 | 0.33% | 600 |
| Nov 10, 2025 | 1,800.00 | 1,832.00 | 1,800.00 | 1,816.00 | 1,786.60 | 0.50% | 2,600 |