Applied Technology Co., Ltd. (TYO:4356)
Japan · Delayed Price · Currency is JPY 1,530.00
0.00 (0.00%)
Jun 26, 2026, 3:23 PM JST
Applied Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |