Atom Livin Tech Co., Ltd. (TYO:3426)
Japan · Delayed Price · Currency is JPY 1,315.00
0.00 (0.00%)
May 13, 2026, 11:20 AM JST
Atom Livin Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,315.00 | 1,315.00 | 1,313.00 | 1,313.00 | - | -0.15% | 400 |
| May 12, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 400 |
| May 11, 2026 | 1,292.00 | 1,315.00 | 1,292.00 | 1,315.00 | 1,315.00 | 0.84% | 1,200 |
| May 7, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - | 200 |
| May 1, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - | 300 |
| Apr 30, 2026 | 1,308.00 | 1,309.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.66% | 1,000 |
| Apr 28, 2026 | 1,314.00 | 1,326.00 | 1,312.00 | 1,326.00 | 1,326.00 | 0.99% | 2,600 |
| Apr 27, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.08% | 100 |
| Apr 24, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.23% | 800 |
| Apr 23, 2026 | 1,303.00 | 1,315.00 | 1,303.00 | 1,315.00 | 1,315.00 | 1.08% | 800 |
| Apr 22, 2026 | 1,312.00 | 1,312.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.69% | 700 |
| Apr 21, 2026 | 1,305.00 | 1,310.00 | 1,297.00 | 1,310.00 | 1,310.00 | 1.00% | 1,900 |
| Apr 20, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.08% | 100 |
| Apr 16, 2026 | 1,295.00 | 1,307.00 | 1,295.00 | 1,296.00 | 1,296.00 | -1.07% | 1,700 |
| Apr 15, 2026 | 1,325.00 | 1,325.00 | 1,281.00 | 1,310.00 | 1,310.00 | -0.91% | 4,400 |
| Apr 8, 2026 | 1,310.00 | 1,322.00 | 1,310.00 | 1,322.00 | 1,322.00 | 1.54% | 1,200 |
| Apr 7, 2026 | 1,310.00 | 1,310.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.61% | 1,100 |
| Apr 6, 2026 | 1,305.00 | 1,310.00 | 1,305.00 | 1,310.00 | 1,310.00 | 0.61% | 1,900 |
| Apr 3, 2026 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | - | 800 |
| Apr 2, 2026 | 1,302.00 | 1,305.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.08% | 1,200 |
| Apr 1, 2026 | 1,316.00 | 1,316.00 | 1,300.00 | 1,301.00 | 1,301.00 | 0.08% | 4,600 |
| Mar 30, 2026 | 1,305.00 | 1,305.00 | 1,299.00 | 1,300.00 | 1,300.00 | -1.14% | 1,100 |
| Mar 27, 2026 | 1,315.00 | 1,315.00 | 1,311.00 | 1,315.00 | 1,315.00 | -0.45% | 900 |
| Mar 25, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1.30% | 600 |
| Mar 23, 2026 | 1,304.00 | 1,307.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.29% | 700 |
| Mar 19, 2026 | 1,320.00 | 1,321.00 | 1,320.00 | 1,321.00 | 1,321.00 | -0.30% | 500 |
| Mar 18, 2026 | 1,328.00 | 1,328.00 | 1,317.00 | 1,325.00 | 1,325.00 | -0.08% | 5,600 |
| Mar 17, 2026 | 1,323.00 | 1,326.00 | 1,320.00 | 1,326.00 | 1,326.00 | -0.08% | 600 |
| Mar 16, 2026 | 1,326.00 | 1,327.00 | 1,326.00 | 1,327.00 | 1,327.00 | 0.45% | 1,000 |
| Mar 13, 2026 | 1,317.00 | 1,326.00 | 1,317.00 | 1,321.00 | 1,321.00 | 0.30% | 1,700 |
| Mar 12, 2026 | 1,316.00 | 1,317.00 | 1,313.00 | 1,317.00 | 1,317.00 | 0.38% | 900 |
| Mar 11, 2026 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,312.00 | 0.15% | 200 |
| Mar 10, 2026 | 1,317.00 | 1,317.00 | 1,309.00 | 1,310.00 | 1,310.00 | -0.53% | 1,100 |
| Mar 9, 2026 | 1,308.00 | 1,317.00 | 1,291.00 | 1,317.00 | 1,317.00 | 0.15% | 2,200 |
| Mar 5, 2026 | 1,321.00 | 1,321.00 | 1,315.00 | 1,315.00 | 1,315.00 | - | 500 |
| Mar 4, 2026 | 1,324.00 | 1,324.00 | 1,308.00 | 1,315.00 | 1,315.00 | -0.68% | 1,300 |
| Mar 3, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 100 |
| Mar 2, 2026 | 1,327.00 | 1,327.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.30% | 800 |
| Feb 27, 2026 | 1,327.00 | 1,328.00 | 1,327.00 | 1,328.00 | 1,328.00 | 0.08% | 900 |
| Feb 26, 2026 | 1,325.00 | 1,327.00 | 1,325.00 | 1,327.00 | 1,327.00 | 0.23% | 400 |
| Feb 25, 2026 | 1,320.00 | 1,324.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.30% | 1,500 |
| Feb 24, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.23% | 400 |
| Feb 20, 2026 | 1,319.00 | 1,319.00 | 1,317.00 | 1,317.00 | 1,317.00 | -0.23% | 400 |
| Feb 19, 2026 | 1,324.00 | 1,324.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.30% | 700 |
| Feb 18, 2026 | 1,324.00 | 1,324.00 | 1,319.00 | 1,324.00 | 1,324.00 | 0.30% | 700 |
| Feb 17, 2026 | 1,322.00 | 1,322.00 | 1,320.00 | 1,320.00 | 1,320.00 | -0.23% | 700 |
| Feb 16, 2026 | 1,325.00 | 1,329.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.08% | 1,900 |
| Feb 13, 2026 | 1,325.00 | 1,327.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.08% | 1,500 |
| Feb 12, 2026 | 1,325.00 | 1,326.00 | 1,321.00 | 1,325.00 | 1,325.00 | - | 2,500 |
| Feb 10, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | - | 1,700 |