Applied Technology Co., Ltd. (4356.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:12PM JST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1,497.00 | 1,518.00 | 1,497.00 | 1,518.00 | 1,518.00 | 900 |
| 03 Jun 2024 | 1,499.00 | 1,505.00 | 1,466.00 | 1,496.00 | 1,496.00 | 1,600 |
| 31 May 2024 | 1,492.00 | 1,520.00 | 1,484.00 | 1,497.00 | 1,497.00 | 1,700 |
| 30 May 2024 | 1,452.00 | 1,499.00 | 1,452.00 | 1,492.00 | 1,492.00 | 2,200 |
| 29 May 2024 | 1,465.00 | 1,497.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,000 |
| 28 May 2024 | 1,481.00 | 1,489.00 | 1,448.00 | 1,470.00 | 1,470.00 | 6,600 |
| 27 May 2024 | 1,469.00 | 1,500.00 | 1,461.00 | 1,481.00 | 1,481.00 | 3,000 |
| 24 May 2024 | 1,481.00 | 1,499.00 | 1,463.00 | 1,499.00 | 1,499.00 | 2,500 |
| 23 May 2024 | 1,500.00 | 1,527.00 | 1,481.00 | 1,481.00 | 1,481.00 | 2,800 |
| 22 May 2024 | 1,520.00 | 1,536.00 | 1,511.00 | 1,512.00 | 1,512.00 | 1,100 |
| 21 May 2024 | 1,539.00 | 1,539.00 | 1,511.00 | 1,520.00 | 1,520.00 | 1,300 |
| 20 May 2024 | 1,520.00 | 1,549.00 | 1,520.00 | 1,548.00 | 1,548.00 | 3,900 |
| 17 May 2024 | 1,465.00 | 1,509.00 | 1,461.00 | 1,509.00 | 1,509.00 | 2,200 |
| 16 May 2024 | 1,511.00 | 1,547.00 | 1,465.00 | 1,465.00 | 1,465.00 | 5,400 |
| 15 May 2024 | 1,521.00 | 1,529.00 | 1,516.00 | 1,516.00 | 1,516.00 | 800 |
| 14 May 2024 | 1,523.00 | 1,530.00 | 1,523.00 | 1,527.00 | 1,527.00 | 1,900 |
| 13 May 2024 | 1,523.00 | 1,572.00 | 1,523.00 | 1,542.00 | 1,542.00 | 1,600 |
| 10 May 2024 | 1,580.00 | 1,580.00 | 1,561.00 | 1,561.00 | 1,561.00 | 500 |
| 09 May 2024 | 1,594.00 | 1,594.00 | 1,574.00 | 1,580.00 | 1,580.00 | 2,000 |
| 08 May 2024 | 1,590.00 | 1,598.00 | 1,590.00 | 1,598.00 | 1,598.00 | 2,300 |
| 07 May 2024 | 1,600.00 | 1,609.00 | 1,582.00 | 1,582.00 | 1,582.00 | 2,000 |
| 02 May 2024 | 1,612.00 | 1,615.00 | 1,575.00 | 1,615.00 | 1,615.00 | 2,400 |
| 01 May 2024 | 1,600.00 | 1,620.00 | 1,592.00 | 1,598.00 | 1,598.00 | 4,500 |
| 30 Apr 2024 | 1,604.00 | 1,614.00 | 1,571.00 | 1,597.00 | 1,597.00 | 5,400 |
| 26 Apr 2024 | 1,604.00 | 1,604.00 | 1,578.00 | 1,600.00 | 1,600.00 | 4,300 |
| 25 Apr 2024 | 1,597.00 | 1,619.00 | 1,594.00 | 1,605.00 | 1,605.00 | 4,500 |
| 24 Apr 2024 | 1,590.00 | 1,597.00 | 1,590.00 | 1,597.00 | 1,597.00 | 1,800 |
| 23 Apr 2024 | 1,591.00 | 1,592.00 | 1,569.00 | 1,572.00 | 1,572.00 | 2,500 |
| 22 Apr 2024 | 1,568.00 | 1,596.00 | 1,562.00 | 1,573.00 | 1,573.00 | 1,100 |
| 19 Apr 2024 | 1,590.00 | 1,598.00 | 1,563.00 | 1,568.00 | 1,568.00 | 1,400 |
| 18 Apr 2024 | 1,600.00 | 1,600.00 | 1,557.00 | 1,600.00 | 1,600.00 | 6,000 |
| 17 Apr 2024 | 1,560.00 | 1,600.00 | 1,560.00 | 1,596.00 | 1,596.00 | 5,300 |
| 16 Apr 2024 | 1,530.00 | 1,560.00 | 1,521.00 | 1,560.00 | 1,560.00 | 5,800 |
| 15 Apr 2024 | 1,528.00 | 1,544.00 | 1,515.00 | 1,536.00 | 1,536.00 | 3,500 |
| 12 Apr 2024 | 1,512.00 | 1,539.00 | 1,512.00 | 1,530.00 | 1,530.00 | 1,700 |
| 11 Apr 2024 | 1,500.00 | 1,526.00 | 1,500.00 | 1,523.00 | 1,523.00 | 6,100 |
| 10 Apr 2024 | 1,532.00 | 1,533.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,300 |
| 09 Apr 2024 | 1,499.00 | 1,532.00 | 1,499.00 | 1,532.00 | 1,532.00 | 6,200 |
| 08 Apr 2024 | 1,485.00 | 1,500.00 | 1,485.00 | 1,500.00 | 1,500.00 | 3,400 |
| 05 Apr 2024 | 1,494.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | 9,100 |
| 04 Apr 2024 | 1,521.00 | 1,521.00 | 1,491.00 | 1,494.00 | 1,494.00 | 8,600 |
| 03 Apr 2024 | 1,522.00 | 1,522.00 | 1,499.00 | 1,513.00 | 1,513.00 | 7,700 |
| 02 Apr 2024 | 1,529.00 | 1,529.00 | 1,510.00 | 1,522.00 | 1,522.00 | 5,600 |
| 01 Apr 2024 | 1,509.00 | 1,531.00 | 1,509.00 | 1,529.00 | 1,529.00 | 5,100 |
| 29 Mar 2024 | 1,543.00 | 1,544.00 | 1,537.00 | 1,544.00 | 1,544.00 | 600 |
| 28 Mar 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 300 |
| 27 Mar 2024 | 1,543.00 | 1,543.00 | 1,526.00 | 1,526.00 | 1,526.00 | 3,300 |
| 26 Mar 2024 | 1,525.00 | 1,543.00 | 1,512.00 | 1,543.00 | 1,543.00 | 3,000 |
| 25 Mar 2024 | 1,524.00 | 1,534.00 | 1,521.00 | 1,525.00 | 1,525.00 | 1,700 |
| 22 Mar 2024 | 1,520.00 | 1,546.00 | 1,511.00 | 1,539.00 | 1,539.00 | 2,300 |
| 21 Mar 2024 | 1,534.00 | 1,545.00 | 1,481.00 | 1,520.00 | 1,520.00 | 25,300 |
| 19 Mar 2024 | 1,503.00 | 1,535.00 | 1,500.00 | 1,534.00 | 1,534.00 | 11,400 |
| 18 Mar 2024 | 1,530.00 | 1,530.00 | 1,501.00 | 1,502.00 | 1,502.00 | 5,200 |
| 15 Mar 2024 | 1,510.00 | 1,530.00 | 1,504.00 | 1,528.00 | 1,528.00 | 2,200 |
| 14 Mar 2024 | 1,468.00 | 1,510.00 | 1,468.00 | 1,510.00 | 1,510.00 | 9,200 |
| 13 Mar 2024 | 1,471.00 | 1,498.00 | 1,465.00 | 1,466.00 | 1,466.00 | 3,900 |
| 12 Mar 2024 | 1,454.00 | 1,503.00 | 1,454.00 | 1,471.00 | 1,471.00 | 10,800 |
| 11 Mar 2024 | 1,470.00 | 1,475.00 | 1,457.00 | 1,457.00 | 1,457.00 | 4,000 |
| 08 Mar 2024 | 1,458.00 | 1,488.00 | 1,458.00 | 1,471.00 | 1,471.00 | 3,300 |
| 07 Mar 2024 | 1,477.00 | 1,491.00 | 1,457.00 | 1,467.00 | 1,467.00 | 8,200 |
| 06 Mar 2024 | 1,449.00 | 1,525.00 | 1,449.00 | 1,477.00 | 1,477.00 | 23,500 |
| 05 Mar 2024 | 1,481.00 | 1,484.00 | 1,450.00 | 1,450.00 | 1,450.00 | 14,900 |
| 04 Mar 2024 | 1,452.00 | 1,497.00 | 1,450.00 | 1,484.00 | 1,484.00 | 10,400 |
| 01 Mar 2024 | 1,456.00 | 1,467.00 | 1,432.00 | 1,449.00 | 1,449.00 | 12,100 |
| 29 Feb 2024 | 1,458.00 | 1,468.00 | 1,451.00 | 1,452.00 | 1,452.00 | 6,100 |
| 28 Feb 2024 | 1,467.00 | 1,469.00 | 1,450.00 | 1,458.00 | 1,458.00 | 13,100 |
| 27 Feb 2024 | 1,438.00 | 1,468.00 | 1,438.00 | 1,467.00 | 1,467.00 | 8,900 |
| 26 Feb 2024 | 1,450.00 | 1,454.00 | 1,436.00 | 1,436.00 | 1,436.00 | 5,900 |
| 22 Feb 2024 | 1,435.00 | 1,450.00 | 1,426.00 | 1,443.00 | 1,443.00 | 8,100 |
| 21 Feb 2024 | 1,421.00 | 1,432.00 | 1,405.00 | 1,432.00 | 1,432.00 | 6,000 |
| 20 Feb 2024 | 1,421.00 | 1,432.00 | 1,420.00 | 1,421.00 | 1,421.00 | 3,700 |
| 19 Feb 2024 | 1,429.00 | 1,434.00 | 1,417.00 | 1,426.00 | 1,426.00 | 6,900 |
| 16 Feb 2024 | 1,402.00 | 1,431.00 | 1,402.00 | 1,417.00 | 1,417.00 | 11,400 |
| 15 Feb 2024 | 1,413.00 | 1,425.00 | 1,396.00 | 1,400.00 | 1,400.00 | 22,500 |
| 14 Feb 2024 | 1,390.00 | 1,436.00 | 1,386.00 | 1,398.00 | 1,398.00 | 36,000 |
| 13 Feb 2024 | 1,410.00 | 1,469.00 | 1,380.00 | 1,386.00 | 1,386.00 | 133,200 |
| 09 Feb 2024 | 1,462.00 | 1,490.00 | 1,387.00 | 1,391.00 | 1,391.00 | 248,500 |
| 08 Feb 2024 | 1,685.00 | 1,724.00 | 1,674.00 | 1,721.00 | 1,721.00 | 12,100 |
| 07 Feb 2024 | 1,700.00 | 1,702.00 | 1,641.00 | 1,702.00 | 1,702.00 | 8,700 |
| 06 Feb 2024 | 1,693.00 | 1,714.00 | 1,678.00 | 1,700.00 | 1,700.00 | 2,000 |
| 05 Feb 2024 | 1,684.00 | 1,714.00 | 1,684.00 | 1,703.00 | 1,703.00 | 3,000 |
| 02 Feb 2024 | 1,670.00 | 1,684.00 | 1,660.00 | 1,684.00 | 1,684.00 | 3,400 |
| 01 Feb 2024 | 1,655.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1,100 |
| 31 Jan 2024 | 1,685.00 | 1,686.00 | 1,651.00 | 1,655.00 | 1,655.00 | 2,600 |
| 30 Jan 2024 | 1,657.00 | 1,684.00 | 1,656.00 | 1,681.00 | 1,681.00 | 4,900 |
| 29 Jan 2024 | 1,644.00 | 1,659.00 | 1,632.00 | 1,657.00 | 1,657.00 | 10,300 |
| 26 Jan 2024 | 1,636.00 | 1,647.00 | 1,631.00 | 1,634.00 | 1,634.00 | 3,400 |
| 25 Jan 2024 | 1,649.00 | 1,658.00 | 1,636.00 | 1,636.00 | 1,636.00 | 5,000 |
| 24 Jan 2024 | 1,635.00 | 1,665.00 | 1,635.00 | 1,649.00 | 1,649.00 | 4,500 |
| 23 Jan 2024 | 1,648.00 | 1,648.00 | 1,614.00 | 1,644.00 | 1,644.00 | 3,400 |
| 22 Jan 2024 | 1,621.00 | 1,653.00 | 1,610.00 | 1,638.00 | 1,638.00 | 2,900 |
| 19 Jan 2024 | 1,622.00 | 1,633.00 | 1,622.00 | 1,622.00 | 1,622.00 | 2,600 |
| 18 Jan 2024 | 1,610.00 | 1,622.00 | 1,607.00 | 1,622.00 | 1,622.00 | 800 |
| 17 Jan 2024 | 1,633.00 | 1,654.00 | 1,598.00 | 1,610.00 | 1,610.00 | 4,700 |
| 16 Jan 2024 | 1,670.00 | 1,670.00 | 1,635.00 | 1,644.00 | 1,644.00 | 5,400 |
| 15 Jan 2024 | 1,670.00 | 1,670.00 | 1,648.00 | 1,664.00 | 1,664.00 | 2,500 |
| 12 Jan 2024 | 1,665.00 | 1,670.00 | 1,633.00 | 1,664.00 | 1,664.00 | 7,300 |
| 11 Jan 2024 | 1,632.00 | 1,692.00 | 1,616.00 | 1,663.00 | 1,663.00 | 17,900 |
| 10 Jan 2024 | 1,659.00 | 1,659.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,400 |
| 09 Jan 2024 | 1,637.00 | 1,676.00 | 1,634.00 | 1,652.00 | 1,652.00 | 4,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.