Applied Technology Co., Ltd. (TYO:4356)
Japan
· Delayed Price · Currency is JPY 1,766.00
-9.00 (-0.51%)
Apr 28, 2026, 2:49 PM JST
Applied Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 1,730.00 | 1,731.00 | 1,701.00 | 1,725.00 | 1,725.00 | 0.17% | 1,500 |
| Apr 8, 2026 | 1,719.00 | 1,746.00 | 1,719.00 | 1,722.00 | 1,722.00 | 0.06% | 2,400 |
| Apr 7, 2026 | 1,731.00 | 1,731.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.98% | 700 |
| Apr 6, 2026 | 1,734.00 | 1,760.00 | 1,725.00 | 1,738.00 | 1,738.00 | 0.46% | 1,200 |
| Apr 3, 2026 | 1,730.00 | 1,759.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.17% | 700 |
| Apr 2, 2026 | 1,727.00 | 1,727.00 | 1,706.00 | 1,727.00 | 1,727.00 | -2.26% | 300 |
| Apr 1, 2026 | 1,690.00 | 1,767.00 | 1,690.00 | 1,767.00 | 1,767.00 | 3.27% | 1,500 |
| Mar 31, 2026 | 1,688.00 | 1,711.00 | 1,666.00 | 1,711.00 | 1,711.00 | -0.98% | 1,700 |
| Mar 30, 2026 | 1,672.00 | 1,736.00 | 1,656.00 | 1,728.00 | 1,728.00 | 1.05% | 1,200 |
| Mar 27, 2026 | 1,704.00 | 1,739.00 | 1,704.00 | 1,710.00 | 1,710.00 | -0.23% | 4,300 |
| Mar 26, 2026 | 1,738.00 | 1,776.00 | 1,704.00 | 1,714.00 | 1,714.00 | -1.38% | 1,100 |
| Mar 25, 2026 | 1,709.00 | 1,759.00 | 1,709.00 | 1,738.00 | 1,738.00 | 2.00% | 3,200 |
| Mar 24, 2026 | 1,706.00 | 1,785.00 | 1,693.00 | 1,704.00 | 1,704.00 | 0.89% | 3,800 |
| Mar 23, 2026 | 1,734.00 | 1,734.00 | 1,656.00 | 1,689.00 | 1,689.00 | -4.09% | 3,300 |
| Mar 19, 2026 | 1,751.00 | 1,764.00 | 1,750.00 | 1,761.00 | 1,761.00 | 0.17% | 800 |
| Mar 18, 2026 | 1,760.00 | 1,774.00 | 1,757.00 | 1,758.00 | 1,758.00 | -0.23% | 4,300 |
| Mar 17, 2026 | 1,760.00 | 1,785.00 | 1,760.00 | 1,762.00 | 1,762.00 | -1.29% | 3,800 |
| Mar 16, 2026 | 1,757.00 | 1,799.00 | 1,745.00 | 1,785.00 | 1,785.00 | 1.59% | 1,800 |
| Mar 13, 2026 | 1,778.00 | 1,778.00 | 1,757.00 | 1,757.00 | 1,757.00 | -1.79% | 800 |
| Mar 12, 2026 | 1,802.00 | 1,805.00 | 1,786.00 | 1,789.00 | 1,789.00 | 0.28% | 5,100 |
| Mar 11, 2026 | 1,772.00 | 1,800.00 | 1,772.00 | 1,784.00 | 1,784.00 | 0.68% | 3,500 |
| Mar 10, 2026 | 1,736.00 | 1,780.00 | 1,736.00 | 1,772.00 | 1,772.00 | 2.19% | 2,700 |
| 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 |