Applied Technology Co., Ltd. 4356
TSE · Japan · Technology Services
¥1,648.00-18.00 (-1.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |