Applied Technology Co., Ltd. (TYO:4356)
Japan · Delayed Price · Currency is JPY 1,660.00
+20.00 (1.22%)
Jul 17, 2026, 1:04 PM JST
Applied Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,620.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,660.00 | 1.22% | 1,000 |
| Jul 16, 2026 | 1,660.00 | 1,660.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | 200 |
| Jul 15, 2026 | 1,630.00 | 1,660.00 | 1,630.00 | 1,660.00 | 1,660.00 | 0.12% | 1,400 |
| Jul 14, 2026 | 1,642.00 | 1,658.00 | 1,640.00 | 1,658.00 | 1,658.00 | 1.16% | 600 |
| Jul 10, 2026 | 1,625.00 | 1,641.00 | 1,625.00 | 1,639.00 | 1,639.00 | 0.55% | 600 |
| Jul 9, 2026 | 1,648.00 | 1,652.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.09% | 2,300 |
| Jul 8, 2026 | 1,610.00 | 1,649.00 | 1,591.00 | 1,648.00 | 1,648.00 | 2.68% | 2,100 |
| Jul 7, 2026 | 1,580.00 | 1,615.00 | 1,580.00 | 1,605.00 | 1,605.00 | 2.36% | 1,700 |
| Jul 3, 2026 | 1,548.00 | 1,572.00 | 1,535.00 | 1,568.00 | 1,568.00 | 1.62% | 3,400 |
| Jul 2, 2026 | 1,554.00 | 1,554.00 | 1,535.00 | 1,543.00 | 1,543.00 | 0.46% | 1,300 |
| Jul 1, 2026 | 1,530.00 | 1,564.00 | 1,500.00 | 1,536.00 | 1,536.00 | -0.32% | 4,100 |
| Jun 30, 2026 | 1,550.00 | 1,550.00 | 1,525.00 | 1,541.00 | 1,541.00 | -2.53% | 2,400 |
| Jun 29, 2026 | 1,530.00 | 1,581.00 | 1,523.00 | 1,581.00 | 1,581.00 | 3.33% | 5,100 |
| Jun 26, 2026 | 1,530.00 | 1,531.00 | 1,515.00 | 1,530.00 | 1,530.00 | - | 2,000 |
| Jun 25, 2026 | 1,538.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.46% | 900 |
| Jun 24, 2026 | 1,560.00 | 1,590.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.71% | 4,000 |
| Jun 23, 2026 | 1,553.00 | 1,579.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.32% | 2,700 |
| Jun 22, 2026 | 1,574.00 | 1,589.00 | 1,550.00 | 1,553.00 | 1,553.00 | 0.19% | 3,600 |
| Jun 19, 2026 | 1,553.00 | 1,565.00 | 1,543.00 | 1,550.00 | 1,550.00 | -0.77% | 1,100 |
| Jun 18, 2026 | 1,573.00 | 1,599.00 | 1,561.00 | 1,562.00 | 1,562.00 | -0.70% | 800 |
| Jun 17, 2026 | 1,591.00 | 1,591.00 | 1,573.00 | 1,573.00 | 1,573.00 | -1.99% | 1,400 |
| Jun 16, 2026 | 1,594.00 | 1,608.00 | 1,585.00 | 1,605.00 | 1,605.00 | 0.31% | 1,500 |
| Jun 15, 2026 | 1,610.00 | 1,619.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.62% | 1,100 |
| Jun 12, 2026 | 1,645.00 | 1,645.00 | 1,585.00 | 1,610.00 | 1,610.00 | -2.25% | 1,700 |
| Jun 11, 2026 | 1,610.00 | 1,647.00 | 1,574.00 | 1,647.00 | 1,647.00 | 2.04% | 1,700 |
| Jun 10, 2026 | 1,572.00 | 1,614.00 | 1,572.00 | 1,614.00 | 1,614.00 | 0.44% | 2,500 |
| Jun 8, 2026 | 1,613.00 | 1,613.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.43% | 200 |
| Jun 5, 2026 | 1,634.00 | 1,644.00 | 1,612.00 | 1,614.00 | 1,614.00 | -2.12% | 1,200 |
| Jun 4, 2026 | 1,616.00 | 1,649.00 | 1,616.00 | 1,649.00 | 1,649.00 | -0.06% | 500 |
| 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 |