Applied Technology Co., Ltd. (TYO:4356)
Japan · Delayed Price · Currency is JPY 1,566.00
-30.00 (-1.88%)
Nov 10, 2026, 2:09 PM JST
Applied Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,600.00 | 1,604.00 | 1,564.00 | 1,566.00 | 1,566.00 | -1.88% | 1,200 |
| Nov 9, 2026 | 1,525.00 | 1,596.00 | 1,525.00 | 1,596.00 | 1,596.00 | 4.66% | 1,700 |
| Nov 6, 2026 | 1,528.00 | 1,549.00 | 1,524.00 | 1,525.00 | 1,525.00 | -2.74% | 900 |
| Nov 4, 2026 | 1,595.00 | 1,595.00 | 1,568.00 | 1,568.00 | 1,568.00 | -1.69% | 700 |
| Oct 30, 2026 | 1,586.00 | 1,595.00 | 1,586.00 | 1,595.00 | 1,595.00 | 0.57% | 200 |
| Oct 29, 2026 | 1,577.00 | 1,588.00 | 1,577.00 | 1,586.00 | 1,586.00 | 0.57% | 700 |
| Oct 28, 2026 | 1,566.00 | 1,597.00 | 1,566.00 | 1,577.00 | 1,577.00 | -0.94% | 2,800 |
| Oct 27, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,592.00 | 1,592.00 | -1.12% | 400 |
| Oct 26, 2026 | 1,611.00 | 1,611.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 800 |
| Oct 23, 2026 | 1,593.00 | 1,633.00 | 1,592.00 | 1,610.00 | 1,610.00 | - | 800 |
| Oct 22, 2026 | 1,601.00 | 1,610.00 | 1,594.00 | 1,610.00 | 1,610.00 | - | 1,100 |
| Oct 21, 2026 | 1,611.00 | 1,619.00 | 1,579.00 | 1,610.00 | 1,610.00 | -0.62% | 4,200 |
| Oct 20, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.64% | 100 |
| Oct 19, 2026 | 1,611.00 | 1,647.00 | 1,607.00 | 1,647.00 | 1,647.00 | 0.73% | 600 |
| Oct 16, 2026 | 1,649.00 | 1,649.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.61% | 300 |
| Oct 15, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.06% | 100 |
| Oct 14, 2026 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.67% | 100 |
| Oct 9, 2026 | 1,634.00 | 1,636.00 | 1,625.00 | 1,635.00 | 1,635.00 | -1.03% | 500 |
| Oct 8, 2026 | 1,647.00 | 1,652.00 | 1,626.00 | 1,652.00 | 1,652.00 | 0.06% | 500 |
| Oct 7, 2026 | 1,629.00 | 1,653.00 | 1,627.00 | 1,651.00 | 1,651.00 | 1.23% | 1,100 |
| Oct 6, 2026 | 1,658.00 | 1,658.00 | 1,631.00 | 1,631.00 | 1,631.00 | -1.63% | 300 |
| Oct 5, 2026 | 1,639.00 | 1,658.00 | 1,629.00 | 1,658.00 | 1,658.00 | 0.61% | 1,800 |
| Oct 2, 2026 | 1,660.00 | 1,660.00 | 1,648.00 | 1,648.00 | 1,648.00 | -1.08% | 200 |
| Oct 1, 2026 | 1,625.00 | 1,666.00 | 1,624.00 | 1,666.00 | 1,666.00 | 2.52% | 500 |
| Sep 30, 2026 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.43% | 200 |
| Sep 29, 2026 | 1,664.00 | 1,664.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.92% | 300 |
| Sep 28, 2026 | 1,649.00 | 1,669.00 | 1,636.00 | 1,664.00 | 1,664.00 | 0.91% | 1,500 |
| Sep 25, 2026 | 1,621.00 | 1,654.00 | 1,620.00 | 1,649.00 | 1,649.00 | 2.68% | 1,700 |
| Sep 24, 2026 | 1,620.00 | 1,620.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.19% | 300 |
| Sep 18, 2026 | 1,589.00 | 1,609.00 | 1,584.00 | 1,609.00 | 1,609.00 | 1.26% | 700 |
| Sep 17, 2026 | 1,589.00 | 1,589.00 | 1,572.00 | 1,589.00 | 1,589.00 | -0.13% | 700 |
| Sep 16, 2026 | 1,613.00 | 1,623.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.43% | 1,300 |
| Sep 15, 2026 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.12% | 100 |
| Sep 11, 2026 | 1,630.00 | 1,630.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.47% | 400 |
| Sep 10, 2026 | 1,616.00 | 1,636.00 | 1,616.00 | 1,636.00 | 1,636.00 | 1.24% | 200 |
| Sep 9, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | - | 200 |
| Sep 8, 2026 | 1,625.00 | 1,634.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.62% | 1,100 |
| Sep 7, 2026 | 1,630.00 | 1,636.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.31% | 1,100 |
| Sep 4, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.12% | 200 |
| Sep 3, 2026 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.18% | 300 |
| Sep 2, 2026 | 1,652.00 | 1,659.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.15% | 700 |
| Sep 1, 2026 | 1,658.00 | 1,664.00 | 1,641.00 | 1,655.00 | 1,655.00 | 1.10% | 1,500 |
| Aug 31, 2026 | 1,636.00 | 1,637.00 | 1,636.00 | 1,637.00 | 1,637.00 | -1.33% | 300 |
| Aug 28, 2026 | 1,658.00 | 1,659.00 | 1,654.00 | 1,659.00 | 1,659.00 | 1.28% | 1,700 |
| Aug 27, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | -0.67% | 200 |
| Aug 26, 2026 | 1,659.00 | 1,659.00 | 1,637.00 | 1,649.00 | 1,649.00 | -0.60% | 1,200 |
| Aug 25, 2026 | 1,650.00 | 1,659.00 | 1,650.00 | 1,659.00 | 1,659.00 | 0.55% | 500 |
| Aug 24, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 100 |
| Aug 21, 2026 | 1,640.00 | 1,650.00 | 1,632.00 | 1,650.00 | 1,650.00 | 0.06% | 800 |
| Aug 20, 2026 | 1,626.00 | 1,649.00 | 1,626.00 | 1,649.00 | 1,649.00 | 0.86% | 1,100 |