Applied Technology Co., Ltd. (TYO:4356)
Japan · Delayed Price · Currency is JPY 1,649.00
-1.00 (-0.06%)
Jun 4, 2026, 12:52 PM JST
Applied Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,616.00 | 1,622.00 | 1,616.00 | 1,622.00 | - | -1.70% | 300 |
| Jun 3, 2026 | 1,641.00 | 1,650.00 | 1,604.00 | 1,650.00 | 1,650.00 | 0.55% | 4,200 |
| Jun 2, 2026 | 1,535.00 | 1,649.00 | 1,535.00 | 1,641.00 | 1,641.00 | 7.18% | 7,500 |
| Jun 1, 2026 | 1,549.00 | 1,549.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.07% | 3,700 |
| May 29, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,530.00 | -0.78% | 4,500 |
| May 28, 2026 | 1,552.00 | 1,552.00 | 1,542.00 | 1,542.00 | 1,542.00 | -0.58% | 2,000 |
| May 27, 2026 | 1,572.00 | 1,599.00 | 1,551.00 | 1,551.00 | 1,551.00 | -2.02% | 3,500 |
| May 26, 2026 | 1,583.00 | 1,599.00 | 1,583.00 | 1,583.00 | 1,583.00 | - | 1,500 |
| May 25, 2026 | 1,564.00 | 1,610.00 | 1,564.00 | 1,583.00 | 1,583.00 | 1.21% | 2,700 |
| May 22, 2026 | 1,577.00 | 1,605.00 | 1,564.00 | 1,564.00 | 1,564.00 | -2.55% | 1,800 |
| May 21, 2026 | 1,542.00 | 1,623.00 | 1,538.00 | 1,605.00 | 1,605.00 | 3.02% | 13,400 |
| May 20, 2026 | 1,542.00 | 1,619.00 | 1,531.00 | 1,558.00 | 1,558.00 | 1.04% | 7,400 |
| May 19, 2026 | 1,591.00 | 1,607.00 | 1,542.00 | 1,542.00 | 1,542.00 | -3.02% | 4,400 |
| May 18, 2026 | 1,640.00 | 1,640.00 | 1,588.00 | 1,590.00 | 1,590.00 | -0.63% | 5,600 |
| May 15, 2026 | 1,629.00 | 1,629.00 | 1,574.00 | 1,600.00 | 1,600.00 | -3.50% | 4,600 |
| May 14, 2026 | 1,790.00 | 1,797.00 | 1,658.00 | 1,658.00 | 1,658.00 | -9.40% | 13,400 |
| May 13, 2026 | 1,831.00 | 1,884.00 | 1,814.00 | 1,830.00 | 1,830.00 | -0.05% | 12,200 |
| May 12, 2026 | 1,805.00 | 1,849.00 | 1,805.00 | 1,831.00 | 1,831.00 | 1.44% | 7,800 |
| May 11, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,805.00 | 1,805.00 | 1.40% | 7,100 |
| May 8, 2026 | 1,780.00 | 1,780.00 | 1,771.00 | 1,780.00 | 1,780.00 | -0.28% | 1,000 |
| May 7, 2026 | 1,766.00 | 1,790.00 | 1,764.00 | 1,785.00 | 1,785.00 | 1.08% | 4,100 |
| May 1, 2026 | 1,753.00 | 1,791.00 | 1,753.00 | 1,766.00 | 1,766.00 | -0.28% | 1,900 |
| Apr 30, 2026 | 1,766.00 | 1,771.00 | 1,751.00 | 1,771.00 | 1,771.00 | 0.28% | 1,000 |
| Apr 28, 2026 | 1,775.00 | 1,780.00 | 1,753.00 | 1,766.00 | 1,766.00 | -0.51% | 2,700 |
| Apr 27, 2026 | 1,775.00 | 1,792.00 | 1,775.00 | 1,775.00 | 1,775.00 | - | 3,100 |
| Apr 24, 2026 | 1,759.00 | 1,793.00 | 1,749.00 | 1,775.00 | 1,775.00 | 1.78% | 2,100 |
| Apr 23, 2026 | 1,750.00 | 1,795.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.11% | 2,300 |
| Apr 22, 2026 | 1,732.00 | 1,771.00 | 1,732.00 | 1,742.00 | 1,742.00 | -1.69% | 2,100 |
| Apr 21, 2026 | 1,799.00 | 1,811.00 | 1,772.00 | 1,772.00 | 1,772.00 | -0.39% | 4,900 |
| Apr 20, 2026 | 1,779.00 | 1,799.00 | 1,756.00 | 1,779.00 | 1,779.00 | -0.34% | 2,800 |
| Apr 17, 2026 | 1,732.00 | 1,785.00 | 1,716.00 | 1,785.00 | 1,785.00 | 2.70% | 3,800 |
| Apr 15, 2026 | 1,716.00 | 1,745.00 | 1,716.00 | 1,738.00 | 1,738.00 | 1.28% | 2,000 |
| Apr 14, 2026 | 1,725.00 | 1,740.00 | 1,716.00 | 1,716.00 | 1,716.00 | -1.04% | 700 |
| Apr 13, 2026 | 1,749.00 | 1,750.00 | 1,731.00 | 1,734.00 | 1,734.00 | -1.20% | 700 |
| Apr 10, 2026 | 1,701.00 | 1,791.00 | 1,701.00 | 1,755.00 | 1,755.00 | 1.74% | 5,000 |
| Apr 9, 2026 | 1,730.00 | 1,731.00 | 1,701.00 | 1,725.00 | 1,725.00 | 0.17% | 1,500 |
| Apr 8, 2026 | 1,719.00 | 1,746.00 | 1,719.00 | 1,722.00 | 1,722.00 | 0.06% | 2,400 |
| Apr 7, 2026 | 1,731.00 | 1,731.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.98% | 700 |
| Apr 6, 2026 | 1,734.00 | 1,760.00 | 1,725.00 | 1,738.00 | 1,738.00 | 0.46% | 1,200 |
| Apr 3, 2026 | 1,730.00 | 1,759.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.17% | 700 |
| Apr 2, 2026 | 1,727.00 | 1,727.00 | 1,706.00 | 1,727.00 | 1,727.00 | -2.26% | 300 |
| Apr 1, 2026 | 1,690.00 | 1,767.00 | 1,690.00 | 1,767.00 | 1,767.00 | 3.27% | 1,500 |
| Mar 31, 2026 | 1,688.00 | 1,711.00 | 1,666.00 | 1,711.00 | 1,711.00 | -0.98% | 1,700 |
| Mar 30, 2026 | 1,672.00 | 1,736.00 | 1,656.00 | 1,728.00 | 1,728.00 | 1.05% | 1,200 |
| 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 |