Want to see JP:4356 full AI Analyst Report?
Applied Technology Co., Ltd. (4356) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,586.00 | 1,595.00 | 1,586.00 | 1,595.00 | 1,595.00 | +0.57% | 200 | 0.24 |
| Oct 29, 2026 | 1,577.00 | 1,588.00 | 1,577.00 | 1,586.00 | 1,586.00 | +0.57% | 700 | 0.82 |
| Oct 28, 2026 | 1,566.00 | 1,597.00 | 1,566.00 | 1,577.00 | 1,577.00 | -0.94% | 2,800 | 3.39 |
| Oct 27, 2026 | 1,600.00 | 1,600.00 | 1,592.00 | 1,592.00 | 1,592.00 | -1.12% | 400 | 0.48 |
| Oct 26, 2026 | 1,611.00 | 1,611.00 | 1,610.00 | 1,610.00 | 1,610.00 | +0.00% | 800 | 0.96 |
| Oct 23, 2026 | 1,593.00 | 1,633.00 | 1,592.00 | 1,610.00 | 1,610.00 | +0.00% | 800 | 0.93 |
| Oct 22, 2026 | 1,601.00 | 1,610.00 | 1,594.00 | 1,610.00 | 1,610.00 | +0.00% | 1,100 | 1.30 |
| Oct 21, 2026 | 1,611.00 | 1,619.00 | 1,579.00 | 1,610.00 | 1,610.00 | -0.62% | 4,200 | 4.85 |
| Oct 20, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.64% | 100 | 0.11 |
| Oct 19, 2026 | 1,611.00 | 1,647.00 | 1,607.00 | 1,647.00 | 1,647.00 | +0.73% | 600 | 0.69 |
| Oct 16, 2026 | 1,649.00 | 1,649.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.61% | 300 | 0.34 |
| Oct 15, 2026 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.06% | 100 | 0.11 |
| Oct 14, 2026 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | +0.67% | 100 | 0.11 |
| Oct 13, 2026 | 1,635.00 | 1,636.00 | 1,625.00 | 1,635.00 | 1,635.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1,635.00 | 1,636.00 | 1,625.00 | 1,635.00 | 1,635.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,634.00 | 1,636.00 | 1,625.00 | 1,635.00 | 1,635.00 | -1.03% | 500 | 0.54 |
| Oct 08, 2026 | 1,647.00 | 1,652.00 | 1,626.00 | 1,652.00 | 1,652.00 | +0.06% | 500 | 0.54 |
| Oct 07, 2026 | 1,629.00 | 1,653.00 | 1,627.00 | 1,651.00 | 1,651.00 | +1.23% | 1,100 | 1.21 |
| Oct 06, 2026 | 1,658.00 | 1,658.00 | 1,631.00 | 1,631.00 | 1,631.00 | -1.63% | 300 | 0.32 |
| Oct 05, 2026 | 1,639.00 | 1,658.00 | 1,629.00 | 1,658.00 | 1,658.00 | +0.61% | 1,800 | 1.90 |
| Oct 02, 2026 | 1,660.00 | 1,660.00 | 1,648.00 | 1,648.00 | 1,648.00 | -1.08% | 200 | 0.21 |
| Oct 01, 2026 | 1,625.00 | 1,666.00 | 1,624.00 | 1,666.00 | 1,666.00 | +2.52% | 500 | 0.52 |
| Sep 30, 2026 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 1,625.00 | -0.43% | 200 | 0.20 |
| Sep 29, 2026 | 1,664.00 | 1,664.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.92% | 300 | 0.29 |
| Sep 28, 2026 | 1,649.00 | 1,669.00 | 1,636.00 | 1,664.00 | 1,664.00 | +0.91% | 1,500 | 1.40 |
| Sep 25, 2026 | 1,621.00 | 1,654.00 | 1,620.00 | 1,649.00 | 1,649.00 | +2.68% | 1,700 | 1.57 |
| Sep 24, 2026 | 1,620.00 | 1,620.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.19% | 300 | 0.26 |
| Sep 23, 2026 | 1,589.00 | 1,609.00 | 1,584.00 | 1,609.00 | 1,609.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,589.00 | 1,609.00 | 1,584.00 | 1,609.00 | 1,609.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,589.00 | 1,609.00 | 1,584.00 | 1,609.00 | 1,609.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,589.00 | 1,609.00 | 1,584.00 | 1,609.00 | 1,609.00 | +1.26% | 700 | 0.54 |
| Sep 17, 2026 | 1,589.00 | 1,589.00 | 1,572.00 | 1,589.00 | 1,589.00 | -0.13% | 700 | 0.52 |
| Sep 16, 2026 | 1,613.00 | 1,623.00 | 1,591.00 | 1,591.00 | 1,591.00 | -1.43% | 1,300 | 0.97 |
| Sep 15, 2026 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | +0.12% | 100 | 0.07 |
| Sep 14, 2026 | 1,612.00 | 1,630.00 | 1,612.00 | 1,612.00 | 1,612.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,630.00 | 1,630.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.47% | 400 | 0.29 |
| Sep 10, 2026 | 1,616.00 | 1,636.00 | 1,616.00 | 1,636.00 | 1,636.00 | +1.24% | 200 | 0.14 |
| Sep 09, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | +0.00% | 200 | 0.14 |
| Sep 08, 2026 | 1,625.00 | 1,634.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.62% | 1,100 | 0.76 |
| Sep 07, 2026 | 1,630.00 | 1,636.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.31% | 1,100 | 0.75 |
| Sep 04, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.12% | 200 | 0.14 |
| Sep 03, 2026 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.18% | 300 | 0.21 |
| Sep 02, 2026 | 1,652.00 | 1,659.00 | 1,636.00 | 1,636.00 | 1,636.00 | -1.15% | 700 | 0.48 |
| Sep 01, 2026 | 1,658.00 | 1,664.00 | 1,641.00 | 1,655.00 | 1,655.00 | +1.10% | 1,500 | 1.03 |
| Aug 31, 2026 | 1,636.00 | 1,637.00 | 1,636.00 | 1,637.00 | 1,637.00 | -1.33% | 300 | 0.20 |
| Aug 28, 2026 | 1,658.00 | 1,659.00 | 1,654.00 | 1,659.00 | 1,659.00 | +1.28% | 1,700 | 1.06 |
| Aug 27, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | -0.67% | 200 | 0.12 |
| Aug 26, 2026 | 1,659.00 | 1,659.00 | 1,637.00 | 1,649.00 | 1,649.00 | -0.60% | 1,200 | 0.70 |
| Aug 25, 2026 | 1,650.00 | 1,659.00 | 1,650.00 | 1,659.00 | 1,659.00 | +0.55% | 500 | 0.29 |
| Aug 24, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | +0.00% | 100 | 0.06 |
