Applied Technology Co Ltd (4356)

4356
🏛️ Japan →
1,763.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 2,389.00 2,483.00 2,366.00 2,434.00 0.0M
2021-12-29 2,360.00 2,489.00 2,300.00 2,489.00 0.0M
2021-12-28 2,360.00 2,425.00 2,357.50 2,370.00 0.0M
2021-12-27 2,385.00 2,435.00 2,357.50 2,357.50 0.0M
2021-12-24 2,427.50 2,447.50 2,420.00 2,420.00 0.0M
2021-12-23 2,397.50 2,445.00 2,395.00 2,427.50 0.0M
2021-12-22 2,355.00 2,397.50 2,327.50 2,362.50 0.0M
2021-12-21 2,272.50 2,385.00 2,240.00 2,352.50 0.0M
2021-12-20 2,295.00 2,295.00 2,205.00 2,245.00 0.0M
2021-12-17 2,272.50 2,337.50 2,262.50 2,305.00 0.0M
2021-12-16 2,322.50 2,380.00 2,277.50 2,342.50 0.0M
2021-12-15 2,302.50 2,342.50 2,252.50 2,252.50 0.0M
2021-12-14 2,307.50 2,350.00 2,307.50 2,315.00 0.0M
2021-12-13 2,452.50 2,452.50 2,325.00 2,377.50 0.0M
2021-12-10 2,505.00 2,505.00 2,382.50 2,382.50 0.0M
2021-12-09 2,457.50 2,535.00 2,430.00 2,500.00 0.0M
2021-12-08 2,375.00 2,447.50 2,367.50 2,422.50 0.0M
2021-12-07 2,365.00 2,365.00 2,275.00 2,325.00 0.0M
2021-12-06 2,310.00 2,407.50 2,300.00 2,300.00 0.0M
2021-12-03 2,485.00 2,485.00 2,315.00 2,380.00 0.0M
2021-12-02 2,500.00 2,500.00 2,400.00 2,415.00 0.0M
2021-12-01 2,455.00 2,550.00 2,425.00 2,525.00 0.0M
2021-11-30 2,680.00 2,680.00 2,500.00 2,500.00 0.0M
2021-11-29 2,580.00 2,660.00 2,530.00 2,530.00 0.0M
2021-11-26 2,790.00 2,900.00 2,560.00 2,630.00 0.0M
2021-11-25 2,615.00 2,740.00 2,590.00 2,740.00 0.0M
2021-11-24 2,600.00 2,610.00 2,550.00 2,565.00 0.0M
2021-11-22 2,625.00 2,650.00 2,452.50 2,595.00 0.0M
2021-11-19 2,760.00 2,760.00 2,565.00 2,640.00 0.0M
2021-11-18 2,785.00 2,855.00 2,760.00 2,760.00 0.0M
2021-11-17 2,850.00 2,860.00 2,765.00 2,855.00 0.0M
2021-11-16 2,975.00 2,975.00 2,855.00 2,855.00 0.0M
2021-11-15 3,035.00 3,035.00 2,870.00 2,925.00 0.0M
2021-11-12 2,940.00 3,045.00 2,940.00 2,985.00 0.0M
2021-11-11 2,900.00 2,940.00 2,845.00 2,940.00 0.0M
2021-11-10 2,925.00 2,970.00 2,910.00 2,925.00 0.0M
2021-11-09 2,940.00 2,960.00 2,915.00 2,935.00 0.0M
2021-11-08 2,975.00 3,005.00 2,920.00 2,950.00 0.0M
2021-11-05 3,000.00 3,110.00 2,970.00 2,970.00 0.0M
2021-11-04 2,895.00 3,025.00 2,860.00 3,025.00 0.0M
2021-11-02 2,815.00 2,895.00 2,815.00 2,895.00 0.0M
2021-11-01 2,835.00 2,870.00 2,740.00 2,840.00 0.0M
2021-10-29 3,030.00 3,030.00 2,795.00 2,795.00 0.1M
2021-10-28 3,010.00 3,175.00 2,910.00 2,935.00 0.2M
2021-10-27 2,695.00 2,760.00 2,695.00 2,730.00 0.0M
2021-10-26 2,885.00 2,885.00 2,675.00 2,675.00 0.0M
2021-10-25 2,650.00 2,950.00 2,600.00 2,915.00 0.0M
2021-10-22 2,530.00 2,615.00 2,530.00 2,600.00 0.0M
2021-10-21 2,565.00 2,565.00 2,487.50 2,530.00 0.0M
2021-10-20 2,565.00 2,615.00 2,457.50 2,565.00 0.0M
2021-10-19 2,680.00 2,690.00 2,540.00 2,590.00 0.0M
2021-10-18 2,790.00 2,815.00 2,715.00 2,745.00 0.0M
2021-10-15 2,850.00 2,850.00 2,755.00 2,845.00 0.0M
2021-10-14 2,830.00 2,910.00 2,830.00 2,850.00 0.0M
2021-10-13 2,880.00 2,935.00 2,785.00 2,830.00 0.0M
2021-10-12 2,890.00 2,890.00 2,700.00 2,830.00 0.0M
2021-10-11 2,885.00 3,000.00 2,880.00 2,890.00 0.0M
2021-10-08 3,005.00 3,115.00 2,865.00 2,880.00 0.1M
2021-10-07 2,815.00 3,015.00 2,815.00 2,935.00 0.0M
2021-10-06 2,670.00 2,800.00 2,670.00 2,800.00 0.0M
2021-10-05 2,640.00 2,675.00 2,495.00 2,655.00 0.0M
2021-10-04 2,685.00 2,690.00 2,550.00 2,660.00 0.0M
2021-10-01 2,540.00 2,685.00 2,520.00 2,685.00 0.0M
2021-09-30 2,545.00 2,595.00 2,520.00 2,560.00 0.0M
2021-09-29 2,535.00 2,560.00 2,495.00 2,545.00 0.0M
2021-09-28 2,490.00 2,560.00 2,447.50 2,550.00 0.0M
2021-09-27 2,605.00 2,685.00 2,492.50 2,497.50 0.0M
2021-09-24 2,490.00 2,620.00 2,485.00 2,605.00 0.0M
2021-09-22 2,435.00 2,490.00 2,435.00 2,490.00 0.0M
2021-09-21 2,295.00 2,480.00 2,295.00 2,442.50 0.0M
2021-09-17 2,262.50 2,360.00 2,260.00 2,360.00 0.0M
2021-09-16 2,267.50 2,297.50 2,245.00 2,297.50 0.0M
2021-09-15 2,275.00 2,275.00 2,247.50 2,257.50 0.0M
2021-09-14 2,285.00 2,285.00 2,255.00 2,275.00 0.0M
2021-09-13 2,272.50 2,292.50 2,272.50 2,285.00 0.0M
2021-09-10 2,287.50 2,297.50 2,257.50 2,272.50 0.0M
2021-09-09 2,290.00 2,295.00 2,217.50 2,267.50 0.0M
2021-09-08 2,220.00 2,292.50 2,217.50 2,292.50 0.0M
2021-09-07 2,297.50 2,297.50 2,270.00 2,290.00 0.0M
2021-09-06 2,217.50 2,300.00 2,180.00 2,297.50 0.0M
2021-09-03 2,192.50 2,225.00 2,192.50 2,217.50 0.0M
2021-09-02 2,147.50 2,197.50 2,142.50 2,192.50 0.0M
2021-09-01 2,200.00 2,215.00 2,125.00 2,160.00 0.0M
2021-08-31 2,182.50 2,210.00 2,175.00 2,210.00 0.0M
2021-08-30 2,200.00 2,230.00 2,175.00 2,200.00 0.0M
2021-08-27 2,175.00 2,200.00 2,175.00 2,200.00 0.0M
2021-08-26 2,180.00 2,215.00 2,157.50 2,202.50 0.0M
2021-08-25 2,182.50 2,187.50 2,150.00 2,180.00 0.0M
2021-08-24 2,182.50 2,197.50 2,115.00 2,182.50 0.0M
2021-08-23 2,180.00 2,207.50 2,170.00 2,192.50 0.0M
2021-08-20 2,127.50 2,202.50 2,125.00 2,180.00 0.0M
2021-08-19 2,172.50 2,172.50 2,075.00 2,130.00 0.0M
2021-08-18 2,225.00 2,232.50 2,125.00 2,162.50 0.0M
2021-08-17 2,235.00 2,237.50 2,177.50 2,200.00 0.0M
2021-08-16 2,060.00 2,237.50 2,052.50 2,235.00 0.1M
2021-08-13 1,947.50 2,062.50 1,940.00 2,027.50 0.0M
2021-08-12 1,915.00 2,000.00 1,910.00 1,955.00 0.0M
2021-08-11 1,965.00 2,100.00 1,907.50 2,020.00 0.0M
2021-08-10 1,912.50 1,947.50 1,910.00 1,947.50 0.0M
2021-08-06 1,962.50 1,962.50 1,930.00 1,937.50 0.0M
2021-08-05 1,975.00 1,982.50 1,905.00 1,962.50 0.0M
2021-08-04 1,907.50 1,992.50 1,897.50 1,975.00 0.0M
2021-08-03 1,940.00 1,955.00 1,912.50 1,942.50 0.0M
2021-08-02 1,937.50 1,980.00 1,937.50 1,957.50 0.0M
2021-07-30 1,912.50 1,945.00 1,912.50 1,937.50 0.0M
2021-07-29 1,952.50 1,952.50 1,927.50 1,927.50 0.0M
2021-07-28 1,970.00 1,970.00 1,907.50 1,950.00 0.0M
2021-07-27 1,930.00 1,975.00 1,920.00 1,972.50 0.0M
2021-07-26 1,950.00 1,950.00 1,912.50 1,930.00 0.0M
2021-07-21 1,897.50 1,897.50 1,850.00 1,882.50 0.0M
2021-07-20 1,815.00 1,875.00 1,802.50 1,875.00 0.0M
2021-07-19 1,755.00 1,835.00 1,740.00 1,807.50 0.0M
2021-07-16 1,700.00 1,735.00 1,670.00 1,725.00 0.0M
2021-07-15 1,777.50 1,780.00 1,712.50 1,752.50 0.0M
2021-07-14 1,805.00 1,815.00 1,760.00 1,777.50 0.0M
2021-07-13 1,867.50 1,867.50 1,820.00 1,820.00 0.0M
2021-07-12 1,850.00 1,862.50 1,802.50 1,850.00 0.0M
2021-07-09 1,805.00 1,842.50 1,770.00 1,822.50 0.0M
2021-07-08 1,890.00 1,890.00 1,815.00 1,840.00 0.0M
2021-07-07 1,795.00 1,885.00 1,795.00 1,870.00 0.0M
2021-07-06 1,762.50 1,817.50 1,750.00 1,815.00 0.0M
2021-07-05 1,847.50 1,847.50 1,757.50 1,770.00 0.0M
2021-07-02 1,980.00 1,980.00 1,790.00 1,872.50 0.0M
2021-07-01 1,982.50 2,002.50 1,960.00 1,980.00 0.0M
2021-06-30 1,992.50 1,992.50 1,925.00 1,980.00 0.0M
2021-06-29 1,942.50 1,992.50 1,927.50 1,992.50 0.0M
2021-06-28 1,905.00 1,947.50 1,905.00 1,942.50 0.0M
2021-06-25 1,885.00 1,912.50 1,885.00 1,905.00 0.0M
2021-06-24 1,875.00 1,925.00 1,865.00 1,877.50 0.0M
2021-06-23 1,787.50 1,885.00 1,775.00 1,885.00 0.0M
2021-06-22 1,817.50 1,817.50 1,710.00 1,787.50 0.0M
2021-06-21 1,795.00 1,830.00 1,697.50 1,747.50 0.0M
2021-06-18 1,825.00 1,850.00 1,802.50 1,812.50 0.0M
2021-06-17 1,780.00 1,812.50 1,755.00 1,812.50 0.0M
2021-06-16 1,700.00 1,787.50 1,700.00 1,762.50 0.0M
2021-06-15 1,645.00 1,687.50 1,625.00 1,682.50 0.0M
2021-06-14 1,602.50 1,645.00 1,602.50 1,645.00 0.0M
2021-06-11 1,597.50 1,627.50 1,597.50 1,620.00 0.0M
2021-06-10 1,610.00 1,645.00 1,605.00 1,612.50 0.0M
2021-06-09 1,652.50 1,662.50 1,637.50 1,647.50 0.0M
2021-06-08 1,610.00 1,645.00 1,570.00 1,645.00 0.0M
2021-06-07 1,685.00 1,685.00 1,602.50 1,622.50 0.0M
2021-06-04 1,560.00 1,650.00 1,535.00 1,650.00 0.0M
2021-06-03 1,497.50 1,572.50 1,497.50 1,570.00 0.0M
2021-06-02 1,375.00 1,630.00 1,375.00 1,447.50 0.1M
2021-06-01 1,371.00 1,389.50 1,365.00 1,379.50 0.0M
2021-05-31 1,358.00 1,365.00 1,347.00 1,355.50 0.0M
2021-05-28 1,364.00 1,382.00 1,357.50 1,358.00 0.0M
2021-05-27 1,368.00 1,371.50 1,365.00 1,365.00 0.0M
2021-05-26 1,375.00 1,381.00 1,367.50 1,367.50 0.0M
2021-05-25 1,373.00 1,380.00 1,372.50 1,375.00 0.0M
2021-05-24 1,375.00 1,388.50 1,375.00 1,376.50 0.0M
2021-05-21 1,397.50 1,397.50 1,375.00 1,375.00 0.0M
2021-05-20 1,367.50 1,384.00 1,365.00 1,384.00 0.0M
2021-05-19 1,375.00 1,399.00 1,368.00 1,380.00 0.0M
2021-05-18 1,400.00 1,400.00 1,366.00 1,372.50 0.0M
2021-05-17 1,410.00 1,410.00 1,377.50 1,383.00 0.0M
2021-05-14 1,437.50 1,438.50 1,361.50 1,412.00 0.0M
2021-05-13 1,375.50 1,447.50 1,375.50 1,412.50 0.1M
2021-05-12 1,258.00 1,260.00 1,205.50 1,232.50 0.0M
2021-05-11 1,266.50 1,266.50 1,250.00 1,250.50 0.0M
2021-05-10 1,278.00 1,279.50 1,267.50 1,272.00 0.0M
2021-05-07 1,268.00 1,268.50 1,253.50 1,268.50 0.0M
2021-05-06 1,235.00 1,267.50 1,235.00 1,267.50 0.0M
2021-04-30 1,223.00 1,248.00 1,223.00 1,246.50 0.0M
2021-04-28 1,244.50 1,244.50 1,223.00 1,244.00 0.0M
2021-04-27 1,220.50 1,250.00 1,220.50 1,245.50 0.0M
2021-04-26 1,240.50 1,240.50 1,220.50 1,221.00 0.0M
2021-04-23 1,217.00 1,241.50 1,202.00 1,240.50 0.0M
2021-04-22 1,217.00 1,221.50 1,192.50 1,221.50 0.0M
2021-04-21 1,208.00 1,208.00 1,193.50 1,193.50 0.0M
2021-04-20 1,223.50 1,223.50 1,208.50 1,208.50 0.0M
2021-04-19 1,225.00 1,225.00 1,207.00 1,223.50 0.0M
2021-04-16 1,231.00 1,231.00 1,206.00 1,224.50 0.0M
2021-04-15 1,210.50 1,226.00 1,206.00 1,226.00 0.0M
2021-04-14 1,229.00 1,230.00 1,216.50 1,226.00 0.0M
2021-04-13 1,206.50 1,238.00 1,205.00 1,238.00 0.0M
2021-04-12 1,220.00 1,224.50 1,211.00 1,214.00 0.0M
2021-04-09 1,212.50 1,220.00 1,212.50 1,220.00 0.0M
2021-04-08 1,213.50 1,234.00 1,208.50 1,211.00 0.0M
2021-04-07 1,240.00 1,240.00 1,213.50 1,213.50 0.0M
2021-04-06 1,242.50 1,242.50 1,217.50 1,240.00 0.0M
2021-04-05 1,234.50 1,242.50 1,230.00 1,242.50 0.0M
2021-04-02 1,210.50 1,224.50 1,208.50 1,224.50 0.0M
2021-04-01 1,229.50 1,230.00 1,216.50 1,230.00 0.0M
2021-03-31 1,201.00 1,223.50 1,201.00 1,215.00 0.0M
2021-03-30 1,212.50 1,212.50 1,201.00 1,201.00 0.0M
2021-03-29 1,196.00 1,212.50 1,177.00 1,212.50 0.0M
2021-03-26 1,193.00 1,200.00 1,193.00 1,195.00 0.0M
2021-03-25 1,180.50 1,205.00 1,180.50 1,193.00 0.0M
2021-03-24 1,217.00 1,217.00 1,161.00 1,172.00 0.0M
2021-03-23 1,242.00 1,242.50 1,218.50 1,218.50 0.0M
2021-03-22 1,244.50 1,244.50 1,228.00 1,229.00 0.0M
2021-03-19 1,244.50 1,245.00 1,235.00 1,245.00 0.0M
2021-03-18 1,234.00 1,251.00 1,234.00 1,240.50 0.0M
2021-03-17 1,236.00 1,241.00 1,230.00 1,237.50 0.0M
2021-03-16 1,243.50 1,247.50 1,230.50 1,241.00 0.0M
2021-03-15 1,240.00 1,246.50 1,225.50 1,244.50 0.0M
2021-03-12 1,224.00 1,224.50 1,208.50 1,222.50 0.0M
2021-03-11 1,209.50 1,218.50 1,200.50 1,205.50 0.0M
2021-03-10 1,171.50 1,210.00 1,171.50 1,210.00 0.0M
2021-03-09 1,179.50 1,188.00 1,148.00 1,188.00 0.0M
2021-03-08 1,144.00 1,200.00 1,144.00 1,145.50 0.0M
2021-03-05 1,140.50 1,151.00 1,100.00 1,140.50 0.0M
2021-03-04 1,206.50 1,206.50 1,133.50 1,140.50 0.0M
2021-03-03 1,181.50 1,199.00 1,180.00 1,181.50 0.0M
2021-03-02 1,197.50 1,197.50 1,185.00 1,188.50 0.0M
2021-03-01 1,213.00 1,222.50 1,189.00 1,189.00 0.0M
2021-02-26 1,208.50 1,209.00 1,181.50 1,208.50 0.0M
2021-02-25 1,195.50 1,220.50 1,195.50 1,208.50 0.0M
2021-02-24 1,222.00 1,222.00 1,188.50 1,193.00 0.0M
2021-02-22 1,223.50 1,234.50 1,212.50 1,234.50 0.0M
2021-02-19 1,200.00 1,200.00 1,161.50 1,199.00 0.0M
2021-02-18 1,260.00 1,260.50 1,186.00 1,186.00 0.0M
2021-02-17 1,252.50 1,274.00 1,252.00 1,261.00 0.0M
2021-02-16 1,308.00 1,308.00 1,242.50 1,259.50 0.0M
2021-02-15 1,342.00 1,342.00 1,307.50 1,308.00 0.0M
2021-02-12 1,345.00 1,348.50 1,316.00 1,325.50 0.0M
2021-02-10 1,354.00 1,354.00 1,321.50 1,331.50 0.0M
2021-02-09 1,381.50 1,383.00 1,325.00 1,329.00 0.0M
2021-02-08 1,350.00 1,374.00 1,313.00 1,361.00 0.1M
2021-02-05 1,437.00 1,456.50 1,428.00 1,455.00 0.0M
2021-02-04 1,461.00 1,461.00 1,390.00 1,437.00 0.0M
2021-02-03 1,425.00 1,465.00 1,424.50 1,465.00 0.0M
2021-02-02 1,406.00 1,434.50 1,383.00 1,383.00 0.0M
2021-02-01 1,389.50 1,441.50 1,360.00 1,423.50 0.0M
2021-01-29 1,425.50 1,426.50 1,353.50 1,387.00 0.0M
2021-01-28 1,410.00 1,439.50 1,410.00 1,439.50 0.0M
2021-01-27 1,450.00 1,466.50 1,444.00 1,450.00 0.0M
2021-01-26 1,445.50 1,469.50 1,445.00 1,461.50 0.0M
2021-01-25 1,443.50 1,470.00 1,434.50 1,445.50 0.0M
2021-01-22 1,411.00 1,443.50 1,405.00 1,443.50 0.0M
2021-01-21 1,349.00 1,395.50 1,345.50 1,394.00 0.0M
2021-01-20 1,354.50 1,354.50 1,330.00 1,330.00 0.0M
2021-01-19 1,297.00 1,334.50 1,292.00 1,334.50 0.0M
2021-01-18 1,295.50 1,295.50 1,278.50 1,278.50 0.0M
2021-01-15 1,314.50 1,314.50 1,284.50 1,295.50 0.0M
2021-01-14 1,315.00 1,315.00 1,283.50 1,293.50 0.0M
2021-01-13 1,304.50 1,318.50 1,304.50 1,315.00 0.0M
2021-01-12 1,313.00 1,320.00 1,313.00 1,319.50 0.0M
2021-01-08 1,307.00 1,330.50 1,307.00 1,324.00 0.0M
2021-01-07 1,357.00 1,357.00 1,310.00 1,312.00 0.0M
2021-01-06 1,331.50 1,331.50 1,316.00 1,316.00 0.0M
2021-01-05 1,348.00 1,348.00 1,315.00 1,331.50 0.0M
2021-01-04 1,357.50 1,357.50 1,337.00 1,348.00 0.0M