Applied Technology Co., Ltd. (TYO:4356)
Japan
· Delayed Price · Currency is JPY 1,772.00
+38.00 (2.19%)
Mar 10, 2026, 12:51 PM JST
Applied Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,736.00 | 1,756.00 | 1,736.00 | 1,741.00 | - | 0.40% | 800 |
| Mar 9, 2026 | 1,762.00 | 1,762.00 | 1,723.00 | 1,734.00 | 1,734.00 | -2.53% | 3,900 |
| Mar 6, 2026 | 1,764.00 | 1,779.00 | 1,746.00 | 1,779.00 | 1,779.00 | 0.79% | 1,900 |
| Mar 5, 2026 | 1,751.00 | 1,777.00 | 1,745.00 | 1,765.00 | 1,765.00 | 2.62% | 2,300 |
| Mar 4, 2026 | 1,766.00 | 1,766.00 | 1,704.00 | 1,720.00 | 1,720.00 | -3.21% | 3,500 |
| Mar 3, 2026 | 1,800.00 | 1,803.00 | 1,777.00 | 1,777.00 | 1,777.00 | -1.28% | 5,300 |
| Mar 2, 2026 | 1,800.00 | 1,810.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.39% | 2,700 |
| Feb 27, 2026 | 1,799.00 | 1,808.00 | 1,798.00 | 1,807.00 | 1,807.00 | 0.28% | 2,800 |
| Feb 26, 2026 | 1,804.00 | 1,818.00 | 1,801.00 | 1,802.00 | 1,802.00 | -0.11% | 4,000 |
| Feb 25, 2026 | 1,805.00 | 1,811.00 | 1,798.00 | 1,804.00 | 1,804.00 | 0.17% | 3,700 |
| Feb 24, 2026 | 1,804.00 | 1,823.00 | 1,791.00 | 1,801.00 | 1,801.00 | -1.04% | 8,000 |
| Feb 20, 2026 | 1,798.00 | 1,835.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1.22% | 7,600 |
| Feb 19, 2026 | 1,794.00 | 1,800.00 | 1,774.00 | 1,798.00 | 1,798.00 | 0.67% | 7,400 |
| Feb 18, 2026 | 1,789.00 | 1,807.00 | 1,782.00 | 1,786.00 | 1,786.00 | -0.17% | 7,200 |
| Feb 17, 2026 | 1,794.00 | 1,819.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.21% | 4,300 |
| Feb 16, 2026 | 1,785.00 | 1,846.00 | 1,770.00 | 1,811.00 | 1,811.00 | 2.96% | 18,800 |
| Feb 13, 2026 | 1,766.00 | 1,775.00 | 1,740.00 | 1,759.00 | 1,759.00 | -1.51% | 8,800 |
| Feb 12, 2026 | 1,780.00 | 1,820.00 | 1,761.00 | 1,786.00 | 1,786.00 | -4.95% | 32,400 |
| Feb 10, 2026 | 1,820.00 | 1,887.00 | 1,807.00 | 1,879.00 | 1,879.00 | 3.93% | 23,900 |
| Feb 9, 2026 | 1,837.00 | 1,837.00 | 1,804.00 | 1,808.00 | 1,808.00 | 0.11% | 5,800 |
| Feb 6, 2026 | 1,800.00 | 1,806.00 | 1,792.00 | 1,806.00 | 1,806.00 | 0.73% | 2,900 |
| Feb 5, 2026 | 1,805.00 | 1,805.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.61% | 8,300 |
| Feb 4, 2026 | 1,818.00 | 1,818.00 | 1,802.00 | 1,804.00 | 1,804.00 | 0.17% | 3,900 |
| Feb 3, 2026 | 1,814.00 | 1,814.00 | 1,800.00 | 1,801.00 | 1,801.00 | - | 6,000 |
| Feb 2, 2026 | 1,815.00 | 1,840.00 | 1,800.00 | 1,801.00 | 1,801.00 | -0.33% | 5,100 |
| Jan 30, 2026 | 1,843.00 | 1,843.00 | 1,800.00 | 1,807.00 | 1,807.00 | -2.85% | 12,800 |
| Jan 29, 2026 | 1,920.00 | 1,922.00 | 1,856.00 | 1,860.00 | 1,860.00 | 3.74% | 55,600 |
| Jan 28, 2026 | 1,806.00 | 1,806.00 | 1,784.00 | 1,793.00 | 1,793.00 | -0.33% | 2,800 |
| Jan 27, 2026 | 1,855.00 | 1,870.00 | 1,766.00 | 1,799.00 | 1,799.00 | -2.81% | 11,800 |
| Jan 26, 2026 | 1,864.00 | 1,864.00 | 1,851.00 | 1,851.00 | 1,851.00 | - | 2,400 |
| Jan 23, 2026 | 1,863.00 | 1,864.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.48% | 2,400 |
| Jan 22, 2026 | 1,841.00 | 1,873.00 | 1,841.00 | 1,860.00 | 1,860.00 | 1.03% | 2,200 |
| Jan 21, 2026 | 1,861.00 | 1,861.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.32% | 200 |
| Jan 20, 2026 | 1,845.00 | 1,854.00 | 1,845.00 | 1,847.00 | 1,847.00 | 0.16% | 1,000 |
| Jan 19, 2026 | 1,852.00 | 1,855.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.11% | 1,500 |
| Jan 16, 2026 | 1,850.00 | 1,850.00 | 1,840.00 | 1,842.00 | 1,842.00 | -0.27% | 1,800 |
| Jan 15, 2026 | 1,855.00 | 1,857.00 | 1,847.00 | 1,847.00 | 1,847.00 | -0.48% | 1,800 |
| Jan 14, 2026 | 1,880.00 | 1,884.00 | 1,854.00 | 1,856.00 | 1,856.00 | -1.43% | 4,800 |
| Jan 13, 2026 | 1,865.00 | 1,900.00 | 1,865.00 | 1,883.00 | 1,883.00 | 1.24% | 4,600 |
| Jan 9, 2026 | 1,872.00 | 1,872.00 | 1,851.00 | 1,860.00 | 1,860.00 | 0.81% | 1,300 |
| Jan 8, 2026 | 1,852.00 | 1,861.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.16% | 2,700 |
| Jan 7, 2026 | 1,863.00 | 1,863.00 | 1,845.00 | 1,848.00 | 1,848.00 | -1.18% | 2,400 |
| Jan 6, 2026 | 1,858.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,870.00 | 0.48% | 2,700 |
| Jan 5, 2026 | 1,864.00 | 1,865.00 | 1,850.00 | 1,861.00 | 1,861.00 | 0.65% | 2,500 |
| Dec 30, 2025 | 1,850.00 | 1,865.00 | 1,847.00 | 1,849.00 | 1,849.00 | 0.60% | 2,400 |
| Dec 29, 2025 | 1,842.00 | 1,847.00 | 1,824.00 | 1,838.00 | 1,838.00 | -0.81% | 5,100 |
| Dec 26, 2025 | 1,842.00 | 1,874.00 | 1,842.00 | 1,853.00 | 1,813.00 | 0.60% | 2,400 |
| Dec 25, 2025 | 1,860.00 | 1,860.00 | 1,811.00 | 1,842.00 | 1,802.24 | -1.29% | 6,900 |
| Dec 24, 2025 | 1,862.00 | 1,866.00 | 1,861.00 | 1,866.00 | 1,825.72 | 0.21% | 800 |
| Dec 23, 2025 | 1,876.00 | 1,890.00 | 1,861.00 | 1,862.00 | 1,821.81 | -0.43% | 2,700 |
| Dec 22, 2025 | 1,891.00 | 1,891.00 | 1,863.00 | 1,870.00 | 1,829.63 | -1.11% | 4,300 |
| Dec 19, 2025 | 1,909.00 | 1,909.00 | 1,886.00 | 1,891.00 | 1,850.18 | -0.47% | 2,500 |
| Dec 18, 2025 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,858.99 | -0.52% | 1,300 |
| Dec 17, 2025 | 1,906.00 | 1,910.00 | 1,901.00 | 1,910.00 | 1,868.77 | 1.00% | 3,000 |
| Dec 16, 2025 | 1,898.00 | 1,898.00 | 1,871.00 | 1,891.00 | 1,850.18 | -0.37% | 3,000 |
| Dec 15, 2025 | 1,884.00 | 1,898.00 | 1,876.00 | 1,898.00 | 1,857.03 | 0.96% | 1,800 |
| Dec 12, 2025 | 1,877.00 | 1,895.00 | 1,877.00 | 1,880.00 | 1,839.42 | 0.21% | 3,900 |
| Dec 11, 2025 | 1,866.00 | 1,876.00 | 1,862.00 | 1,876.00 | 1,835.50 | 1.96% | 4,900 |
| Dec 10, 2025 | 1,830.00 | 1,841.00 | 1,830.00 | 1,840.00 | 1,800.28 | - | 2,100 |
| Dec 9, 2025 | 1,840.00 | 1,858.00 | 1,829.00 | 1,840.00 | 1,800.28 | -0.33% | 4,200 |
| Dec 8, 2025 | 1,830.00 | 1,872.00 | 1,830.00 | 1,846.00 | 1,806.15 | 1.43% | 1,900 |
| Dec 5, 2025 | 1,841.00 | 1,841.00 | 1,820.00 | 1,820.00 | 1,780.71 | -1.14% | 2,000 |
| Dec 4, 2025 | 1,867.00 | 1,867.00 | 1,841.00 | 1,841.00 | 1,801.26 | -1.60% | 5,000 |
| Dec 3, 2025 | 1,899.00 | 1,899.00 | 1,866.00 | 1,871.00 | 1,830.61 | -0.37% | 3,800 |
| Dec 2, 2025 | 1,877.00 | 1,904.00 | 1,856.00 | 1,878.00 | 1,837.46 | 3.64% | 10,900 |
| Dec 1, 2025 | 1,818.00 | 1,826.00 | 1,805.00 | 1,812.00 | 1,772.89 | 0.55% | 1,800 |
| Nov 28, 2025 | 1,810.00 | 1,810.00 | 1,802.00 | 1,802.00 | 1,763.10 | -0.17% | 1,900 |
| Nov 27, 2025 | 1,804.00 | 1,820.00 | 1,804.00 | 1,805.00 | 1,766.04 | 0.06% | 1,300 |
| Nov 26, 2025 | 1,785.00 | 1,830.00 | 1,785.00 | 1,804.00 | 1,765.06 | 1.12% | 2,300 |
| Nov 25, 2025 | 1,800.00 | 1,806.00 | 1,784.00 | 1,784.00 | 1,745.49 | -0.89% | 1,100 |
| Nov 21, 2025 | 1,796.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,761.14 | -0.17% | 1,700 |
| Nov 20, 2025 | 1,805.00 | 1,805.00 | 1,781.00 | 1,803.00 | 1,764.08 | 1.24% | 2,100 |
| Nov 19, 2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,781.00 | 1,742.55 | -1.06% | 5,700 |
| Nov 18, 2025 | 1,817.00 | 1,817.00 | 1,800.00 | 1,800.00 | 1,761.14 | -0.94% | 3,300 |
| Nov 17, 2025 | 1,863.00 | 1,863.00 | 1,817.00 | 1,817.00 | 1,777.78 | -0.33% | 1,600 |
| Nov 14, 2025 | 1,835.00 | 1,845.00 | 1,817.00 | 1,823.00 | 1,783.65 | -1.99% | 4,400 |
| Nov 13, 2025 | 1,906.00 | 1,932.00 | 1,860.00 | 1,860.00 | 1,819.85 | -6.34% | 14,900 |
| Nov 12, 2025 | 1,840.00 | 1,988.00 | 1,840.00 | 1,986.00 | 1,943.13 | 9.00% | 12,800 |
| Nov 11, 2025 | 1,818.00 | 1,838.00 | 1,818.00 | 1,822.00 | 1,782.67 | 0.33% | 600 |
| Nov 10, 2025 | 1,800.00 | 1,832.00 | 1,800.00 | 1,816.00 | 1,776.80 | 0.50% | 2,600 |
| Nov 7, 2025 | 1,880.00 | 1,886.00 | 1,807.00 | 1,807.00 | 1,767.99 | -5.89% | 7,400 |
| Nov 6, 2025 | 1,831.00 | 1,920.00 | 1,831.00 | 1,920.00 | 1,878.55 | 3.67% | 2,600 |
| Nov 5, 2025 | 1,875.00 | 1,900.00 | 1,852.00 | 1,852.00 | 1,812.02 | -2.17% | 2,400 |
| Nov 4, 2025 | 1,906.00 | 1,936.00 | 1,893.00 | 1,893.00 | 1,852.14 | -1.35% | 2,900 |
| Oct 31, 2025 | 1,893.00 | 1,942.00 | 1,879.00 | 1,919.00 | 1,877.58 | 1.80% | 3,600 |
| Oct 30, 2025 | 1,805.00 | 1,885.00 | 1,801.00 | 1,885.00 | 1,844.31 | 4.49% | 4,300 |
| Oct 29, 2025 | 1,852.00 | 1,905.00 | 1,804.00 | 1,804.00 | 1,765.06 | -3.27% | 7,100 |
| Oct 28, 2025 | 1,947.00 | 1,947.00 | 1,865.00 | 1,865.00 | 1,824.74 | -4.21% | 5,800 |
| Oct 27, 2025 | 1,979.00 | 1,979.00 | 1,911.00 | 1,947.00 | 1,904.97 | -0.31% | 6,900 |
| Oct 24, 2025 | 1,981.00 | 1,981.00 | 1,949.00 | 1,953.00 | 1,910.84 | -0.31% | 2,900 |
| Oct 23, 2025 | 1,997.00 | 1,997.00 | 1,945.00 | 1,959.00 | 1,916.71 | -1.95% | 6,100 |
| Oct 22, 2025 | 1,999.00 | 2,050.00 | 1,960.00 | 1,998.00 | 1,954.87 | -1.53% | 8,100 |
| Oct 21, 2025 | 2,078.00 | 2,080.00 | 2,004.00 | 2,029.00 | 1,985.20 | -1.02% | 5,900 |
| Oct 20, 2025 | 2,001.00 | 2,106.00 | 2,000.00 | 2,050.00 | 2,005.75 | 2.45% | 14,100 |
| Oct 17, 2025 | 2,066.00 | 2,066.00 | 2,000.00 | 2,001.00 | 1,957.81 | -1.72% | 7,500 |
| Oct 16, 2025 | 1,976.00 | 2,044.00 | 1,976.00 | 2,036.00 | 1,992.05 | 3.04% | 6,200 |
| Oct 15, 2025 | 1,950.00 | 1,983.00 | 1,950.00 | 1,976.00 | 1,933.34 | 1.44% | 2,800 |
| Oct 14, 2025 | 1,900.00 | 2,000.00 | 1,895.00 | 1,948.00 | 1,905.95 | 1.19% | 10,900 |
| Oct 10, 2025 | 1,930.00 | 1,979.00 | 1,903.00 | 1,925.00 | 1,883.45 | -0.26% | 3,400 |
| Oct 9, 2025 | 1,897.00 | 1,932.00 | 1,896.00 | 1,930.00 | 1,888.34 | 2.60% | 6,000 |