Applied Technology Co., Ltd. (TYO:4356)
Japan · Delayed Price · Currency is JPY 1,625.00
-7.00 (-0.43%)
Sep 30, 2026, 1:03 PM JST
Applied Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1,617.00 | 1,635.00 | 1,617.00 | 1,635.00 | 1,635.00 | - | 700 |
| Aug 18, 2026 | 1,629.00 | 1,645.00 | 1,613.00 | 1,635.00 | 1,635.00 | 0.31% | 1,000 |
| Aug 17, 2026 | 1,629.00 | 1,647.00 | 1,620.00 | 1,630.00 | 1,630.00 | - | 1,800 |
| Aug 14, 2026 | 1,641.00 | 1,647.00 | 1,630.00 | 1,630.00 | 1,630.00 | -0.79% | 600 |
| Aug 13, 2026 | 1,625.00 | 1,666.00 | 1,625.00 | 1,643.00 | 1,643.00 | -2.49% | 5,000 |
| Aug 12, 2026 | 1,640.00 | 1,685.00 | 1,640.00 | 1,685.00 | 1,685.00 | 0.30% | 4,300 |
| Aug 10, 2026 | 1,647.00 | 1,680.00 | 1,625.00 | 1,680.00 | 1,680.00 | 2.00% | 1,500 |
| Aug 7, 2026 | 1,661.00 | 1,661.00 | 1,647.00 | 1,647.00 | 1,647.00 | -1.85% | 600 |
| Aug 6, 2026 | 1,680.00 | 1,680.00 | 1,654.00 | 1,678.00 | 1,678.00 | -0.12% | 500 |
| Aug 5, 2026 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 1.82% | 1,200 |
| Aug 4, 2026 | 1,644.00 | 1,650.00 | 1,644.00 | 1,650.00 | 1,650.00 | -0.60% | 500 |
| Aug 3, 2026 | 1,673.00 | 1,673.00 | 1,641.00 | 1,660.00 | 1,660.00 | 0.24% | 1,800 |
| Jul 31, 2026 | 1,641.00 | 1,671.00 | 1,641.00 | 1,656.00 | 1,656.00 | -0.90% | 800 |
| Jul 30, 2026 | 1,644.00 | 1,671.00 | 1,641.00 | 1,671.00 | 1,671.00 | 0.30% | 600 |
| Jul 29, 2026 | 1,658.00 | 1,666.00 | 1,658.00 | 1,666.00 | 1,666.00 | -0.36% | 1,100 |
| Jul 28, 2026 | 1,672.00 | 1,672.00 | 1,640.00 | 1,672.00 | 1,672.00 | 1.95% | 2,500 |
| Jul 27, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.20% | 100 |
| Jul 24, 2026 | 1,674.00 | 1,678.00 | 1,620.00 | 1,660.00 | 1,660.00 | -0.84% | 5,500 |
| Jul 23, 2026 | 1,675.00 | 1,675.00 | 1,601.00 | 1,674.00 | 1,674.00 | -0.06% | 1,000 |
| Jul 22, 2026 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.06% | 200 |
| Jul 21, 2026 | 1,624.00 | 1,675.00 | 1,624.00 | 1,674.00 | 1,674.00 | 0.84% | 1,100 |
| 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 |