Applied Technology Co., Ltd. 4356
TSE · Japan · Technologiedienstleistungen
¥1.648,00-18,00 (-1,08 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.666,00 | +2,52 % | ¥1.625,00 | ¥1.666,00 | ¥1.624,00 | 500 |
| 2026-09-30 | ¥1.625,00 | -0,43 % | ¥1.626,00 | ¥1.626,00 | ¥1.625,00 | 200 |
| 2026-09-29 | ¥1.632,00 | -1,92 % | ¥1.664,00 | ¥1.664,00 | ¥1.632,00 | 300 |
| 2026-09-28 | ¥1.664,00 | +0,91 % | ¥1.649,00 | ¥1.669,00 | ¥1.636,00 | 1,50K |
| 2026-09-25 | ¥1.649,00 | +2,68 % | ¥1.621,00 | ¥1.654,00 | ¥1.620,00 | 1,70K |
| 2026-09-24 | ¥1.606,00 | -0,19 % | ¥1.620,00 | ¥1.620,00 | ¥1.606,00 | 300 |
| 2026-09-18 | ¥1.609,00 | +1,26 % | ¥1.589,00 | ¥1.609,00 | ¥1.584,00 | 700 |
| 2026-09-17 | ¥1.589,00 | -0,13 % | ¥1.589,00 | ¥1.589,00 | ¥1.572,00 | 700 |
| 2026-09-16 | ¥1.591,00 | -1,43 % | ¥1.613,00 | ¥1.623,00 | ¥1.591,00 | 1,30K |
| 2026-09-15 | ¥1.614,00 | +0,12 % | ¥1.614,00 | ¥1.614,00 | ¥1.614,00 | 100 |
| 2026-09-14 | ¥1.612,00 | 0,00 % | ¥1.612,00 | ¥1.612,00 | ¥1.612,00 | 0 |
| 2026-09-11 | ¥1.612,00 | -1,47 % | ¥1.630,00 | ¥1.630,00 | ¥1.612,00 | 400 |
| 2026-09-10 | ¥1.636,00 | +1,24 % | ¥1.616,00 | ¥1.636,00 | ¥1.616,00 | 200 |
| 2026-09-09 | ¥1.616,00 | 0,00 % | ¥1.616,00 | ¥1.616,00 | ¥1.616,00 | 200 |
| 2026-09-08 | ¥1.616,00 | -0,62 % | ¥1.625,00 | ¥1.634,00 | ¥1.616,00 | 1,10K |
| 2026-09-07 | ¥1.626,00 | -0,31 % | ¥1.630,00 | ¥1.636,00 | ¥1.626,00 | 1,10K |
| 2026-09-04 | ¥1.631,00 | -0,12 % | ¥1.631,00 | ¥1.631,00 | ¥1.631,00 | 200 |
| 2026-09-03 | ¥1.633,00 | -0,18 % | ¥1.633,00 | ¥1.633,00 | ¥1.633,00 | 300 |
| 2026-09-02 | ¥1.636,00 | -1,15 % | ¥1.652,00 | ¥1.659,00 | ¥1.636,00 | 700 |
| 2026-09-01 | ¥1.655,00 | +1,10 % | ¥1.658,00 | ¥1.664,00 | ¥1.641,00 | 1,50K |
| 2026-08-31 | ¥1.637,00 | -1,33 % | ¥1.636,00 | ¥1.637,00 | ¥1.636,00 | 300 |
| 2026-08-28 | ¥1.659,00 | +1,28 % | ¥1.658,00 | ¥1.659,00 | ¥1.654,00 | 1,70K |
| 2026-08-27 | ¥1.638,00 | -0,67 % | ¥1.638,00 | ¥1.638,00 | ¥1.638,00 | 200 |
| 2026-08-26 | ¥1.649,00 | -0,60 % | ¥1.659,00 | ¥1.659,00 | ¥1.637,00 | 1,20K |
| 2026-08-25 | ¥1.659,00 | +0,55 % | ¥1.650,00 | ¥1.659,00 | ¥1.650,00 | 500 |
| 2026-08-24 | ¥1.650,00 | 0,00 % | ¥1.650,00 | ¥1.650,00 | ¥1.650,00 | 100 |
| 2026-08-21 | ¥1.650,00 | +0,06 % | ¥1.640,00 | ¥1.650,00 | ¥1.632,00 | 800 |
| 2026-08-20 | ¥1.649,00 | +0,86 % | ¥1.626,00 | ¥1.649,00 | ¥1.626,00 | 1,10K |
| 2026-08-19 | ¥1.635,00 | 0,00 % | ¥1.617,00 | ¥1.635,00 | ¥1.617,00 | 700 |
| 2026-08-18 | ¥1.635,00 | +0,31 % | ¥1.629,00 | ¥1.645,00 | ¥1.613,00 | 1,00K |
| 2026-08-17 | ¥1.630,00 | 0,00 % | ¥1.629,00 | ¥1.647,00 | ¥1.620,00 | 1,80K |
| 2026-08-14 | ¥1.630,00 | -0,79 % | ¥1.641,00 | ¥1.647,00 | ¥1.630,00 | 600 |
| 2026-08-13 | ¥1.643,00 | -2,49 % | ¥1.625,00 | ¥1.666,00 | ¥1.625,00 | 5,00K |
| 2026-08-12 | ¥1.685,00 | +0,30 % | ¥1.640,00 | ¥1.685,00 | ¥1.640,00 | 4,30K |
| 2026-08-10 | ¥1.680,00 | +2,00 % | ¥1.647,00 | ¥1.680,00 | ¥1.625,00 | 1,50K |
| 2026-08-07 | ¥1.647,00 | -1,85 % | ¥1.661,00 | ¥1.661,00 | ¥1.647,00 | 600 |
| 2026-08-06 | ¥1.678,00 | -0,12 % | ¥1.680,00 | ¥1.680,00 | ¥1.654,00 | 500 |
| 2026-08-05 | ¥1.680,00 | +1,82 % | ¥1.650,00 | ¥1.680,00 | ¥1.650,00 | 1,20K |
| 2026-08-04 | ¥1.650,00 | -0,60 % | ¥1.644,00 | ¥1.650,00 | ¥1.644,00 | 500 |
| 2026-08-03 | ¥1.660,00 | +0,24 % | ¥1.673,00 | ¥1.673,00 | ¥1.641,00 | 1,80K |
| 2026-07-31 | ¥1.656,00 | -0,90 % | ¥1.641,00 | ¥1.671,00 | ¥1.641,00 | 800 |
| 2026-07-30 | ¥1.671,00 | +0,30 % | ¥1.644,00 | ¥1.671,00 | ¥1.641,00 | 600 |
| 2026-07-29 | ¥1.666,00 | -0,36 % | ¥1.658,00 | ¥1.666,00 | ¥1.658,00 | 1,10K |
| 2026-07-28 | ¥1.672,00 | +1,95 % | ¥1.672,00 | ¥1.672,00 | ¥1.640,00 | 2,50K |
| 2026-07-27 | ¥1.640,00 | -1,20 % | ¥1.640,00 | ¥1.640,00 | ¥1.640,00 | 100 |
| 2026-07-24 | ¥1.660,00 | -0,84 % | ¥1.674,00 | ¥1.678,00 | ¥1.620,00 | 5,50K |
| 2026-07-23 | ¥1.674,00 | -0,06 % | ¥1.675,00 | ¥1.675,00 | ¥1.601,00 | 1,00K |
| 2026-07-22 | ¥1.675,00 | +0,06 % | ¥1.675,00 | ¥1.675,00 | ¥1.675,00 | 200 |
| 2026-07-21 | ¥1.674,00 | +0,84 % | ¥1.624,00 | ¥1.675,00 | ¥1.624,00 | 1,10K |
| 2026-07-17 | ¥1.660,00 | +1,22 % | ¥1.620,00 | ¥1.660,00 | ¥1.620,00 | 1,00K |
| 2026-07-16 | ¥1.640,00 | -1,20 % | ¥1.660,00 | ¥1.660,00 | ¥1.640,00 | 200 |
| 2026-07-15 | ¥1.660,00 | +0,12 % | ¥1.630,00 | ¥1.660,00 | ¥1.630,00 | 1,40K |
| 2026-07-14 | ¥1.658,00 | +1,16 % | ¥1.642,00 | ¥1.658,00 | ¥1.640,00 | 600 |
| 2026-07-13 | ¥1.639,00 | 0,00 % | ¥1.639,00 | ¥1.639,00 | ¥1.639,00 | 0 |
| 2026-07-10 | ¥1.639,00 | +0,55 % | ¥1.625,00 | ¥1.641,00 | ¥1.625,00 | 600 |
| 2026-07-09 | ¥1.630,00 | -1,09 % | ¥1.648,00 | ¥1.652,00 | ¥1.630,00 | 2,30K |
| 2026-07-08 | ¥1.648,00 | +2,68 % | ¥1.610,00 | ¥1.649,00 | ¥1.591,00 | 2,10K |
| 2026-07-07 | ¥1.605,00 | +2,36 % | ¥1.580,00 | ¥1.615,00 | ¥1.580,00 | 1,70K |
| 2026-07-06 | ¥1.568,00 | 0,00 % | ¥1.568,00 | ¥1.568,00 | ¥1.568,00 | 0 |
| 2026-07-03 | ¥1.568,00 | +1,62 % | ¥1.548,00 | ¥1.572,00 | ¥1.535,00 | 3,40K |
| 2026-07-02 | ¥1.543,00 | +0,46 % | ¥1.554,00 | ¥1.554,00 | ¥1.535,00 | 1,30K |
| 2026-07-01 | ¥1.536,00 | -0,32 % | ¥1.530,00 | ¥1.564,00 | ¥1.500,00 | 4,10K |
| 2026-06-30 | ¥1.541,00 | -2,53 % | ¥1.550,00 | ¥1.550,00 | ¥1.525,00 | 2,40K |
| 2026-06-29 | ¥1.581,00 | +3,33 % | ¥1.530,00 | ¥1.581,00 | ¥1.523,00 | 5,10K |
| 2026-06-26 | ¥1.530,00 | 0,00 % | ¥1.530,00 | ¥1.531,00 | ¥1.515,00 | 2,00K |
| 2026-06-25 | ¥1.530,00 | -0,46 % | ¥1.538,00 | ¥1.545,00 | ¥1.530,00 | 900 |
| 2026-06-24 | ¥1.537,00 | -0,71 % | ¥1.560,00 | ¥1.590,00 | ¥1.537,00 | 4,00K |
| 2026-06-23 | ¥1.548,00 | -0,32 % | ¥1.553,00 | ¥1.579,00 | ¥1.548,00 | 2,70K |
| 2026-06-22 | ¥1.553,00 | +0,19 % | ¥1.574,00 | ¥1.589,00 | ¥1.550,00 | 3,60K |
| 2026-06-19 | ¥1.550,00 | -0,77 % | ¥1.553,00 | ¥1.565,00 | ¥1.543,00 | 1,10K |
| 2026-06-18 | ¥1.562,00 | -0,70 % | ¥1.573,00 | ¥1.599,00 | ¥1.561,00 | 800 |
| 2026-06-17 | ¥1.573,00 | -1,99 % | ¥1.591,00 | ¥1.591,00 | ¥1.573,00 | 1,40K |
| 2026-06-16 | ¥1.605,00 | +0,31 % | ¥1.594,00 | ¥1.608,00 | ¥1.585,00 | 1,50K |
| 2026-06-15 | ¥1.600,00 | -0,62 % | ¥1.610,00 | ¥1.619,00 | ¥1.591,00 | 1,10K |
| 2026-06-12 | ¥1.610,00 | -2,25 % | ¥1.645,00 | ¥1.645,00 | ¥1.585,00 | 1,70K |
| 2026-06-11 | ¥1.647,00 | +2,04 % | ¥1.610,00 | ¥1.647,00 | ¥1.574,00 | 1,70K |
| 2026-06-10 | ¥1.614,00 | +0,44 % | ¥1.572,00 | ¥1.614,00 | ¥1.572,00 | 2,50K |
| 2026-06-09 | ¥1.607,00 | 0,00 % | ¥1.607,00 | ¥1.607,00 | ¥1.607,00 | 0 |
| 2026-06-08 | ¥1.607,00 | -0,43 % | ¥1.613,00 | ¥1.613,00 | ¥1.607,00 | 200 |
| 2026-06-05 | ¥1.614,00 | -2,12 % | ¥1.634,00 | ¥1.644,00 | ¥1.612,00 | 1,20K |
| 2026-06-04 | ¥1.649,00 | -0,06 % | ¥1.616,00 | ¥1.649,00 | ¥1.616,00 | 500 |
| 2026-06-03 | ¥1.650,00 | +0,55 % | ¥1.641,00 | ¥1.650,00 | ¥1.604,00 | 4,20K |
| 2026-06-02 | ¥1.641,00 | +7,18 % | ¥1.535,00 | ¥1.649,00 | ¥1.535,00 | 7,50K |
| 2026-06-01 | ¥1.531,00 | +0,07 % | ¥1.549,00 | ¥1.549,00 | ¥1.531,00 | 3,70K |
| 2026-05-29 | ¥1.530,00 | -0,78 % | ¥1.550,00 | ¥1.550,00 | ¥1.525,00 | 4,50K |
| 2026-05-28 | ¥1.542,00 | -0,58 % | ¥1.552,00 | ¥1.552,00 | ¥1.542,00 | 2,00K |
| 2026-05-27 | ¥1.551,00 | -2,02 % | ¥1.572,00 | ¥1.599,00 | ¥1.551,00 | 3,50K |
| 2026-05-26 | ¥1.583,00 | 0,00 % | ¥1.583,00 | ¥1.599,00 | ¥1.583,00 | 1,50K |
| 2026-05-25 | ¥1.583,00 | +1,21 % | ¥1.564,00 | ¥1.610,00 | ¥1.564,00 | 2,70K |
| 2026-05-22 | ¥1.564,00 | -2,55 % | ¥1.577,00 | ¥1.605,00 | ¥1.564,00 | 1,80K |