Atom Livin Tech Co., Ltd. (TYO:3426)
Japan · Delayed Price · Currency is JPY 1,303.00
+3.00 (0.23%)
Oct 30, 2026, 11:30 AM JST
Atom Livin Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,307.00 | 1,307.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.23% | 1,500 |
| Oct 29, 2026 | 1,311.00 | 1,311.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.84% | 4,700 |
| Oct 28, 2026 | 1,308.00 | 1,311.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.23% | 1,400 |
| Oct 23, 2026 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.31% | 600 |
| Oct 22, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.54% | 1,100 |
| Oct 20, 2026 | 1,305.00 | 1,305.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.23% | 800 |
| Oct 19, 2026 | 1,309.00 | 1,309.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.54% | 900 |
| Oct 16, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.54% | 100 |
| Oct 14, 2026 | 1,297.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.46% | 1,300 |
| Oct 13, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | - | 100 |
| Oct 9, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.38% | 200 |
| Oct 8, 2026 | 1,310.00 | 1,311.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.76% | 1,800 |
| Oct 7, 2026 | 1,310.00 | 1,315.00 | 1,310.00 | 1,311.00 | 1,311.00 | 0.08% | 400 |
| Oct 6, 2026 | 1,310.00 | 1,315.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 2,100 |
| Oct 5, 2026 | 1,309.00 | 1,310.00 | 1,306.00 | 1,310.00 | 1,310.00 | 0.23% | 2,500 |
| Oct 2, 2026 | 1,308.00 | 1,308.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.15% | 1,200 |
| Oct 1, 2026 | 1,308.00 | 1,309.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 2,100 |
| Sep 30, 2026 | 1,307.00 | 1,307.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.23% | 1,700 |
| Sep 29, 2026 | 1,298.00 | 1,302.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.31% | 200 |
| Sep 28, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 700 |
| Sep 25, 2026 | 1,300.00 | 1,300.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.08% | 2,300 |
| Sep 24, 2026 | 1,309.00 | 1,309.00 | 1,298.00 | 1,299.00 | 1,299.00 | -0.46% | 1,000 |
| Sep 18, 2026 | 1,298.00 | 1,305.00 | 1,298.00 | 1,305.00 | 1,305.00 | 0.46% | 1,100 |
| Sep 17, 2026 | 1,300.00 | 1,300.00 | 1,298.00 | 1,299.00 | 1,299.00 | 0.08% | 800 |
| Sep 16, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.46% | 100 |
| Sep 15, 2026 | 1,287.00 | 1,292.00 | 1,287.00 | 1,292.00 | 1,292.00 | 0.94% | 800 |
| Sep 14, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 100 |
| Sep 11, 2026 | 1,299.00 | 1,299.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.54% | 2,000 |
| Sep 10, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 100 |
| Sep 8, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.08% | 200 |
| Sep 2, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 300 |
| Sep 1, 2026 | 1,301.00 | 1,304.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 900 |
| Aug 31, 2026 | 1,299.00 | 1,301.00 | 1,299.00 | 1,301.00 | 1,301.00 | 0.23% | 600 |
| Aug 28, 2026 | 1,297.00 | 1,298.00 | 1,297.00 | 1,298.00 | 1,298.00 | 0.08% | 400 |
| Aug 26, 2026 | 1,292.00 | 1,297.00 | 1,292.00 | 1,297.00 | 1,297.00 | 0.39% | 500 |
| Aug 25, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 900 |
| Aug 24, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.08% | 100 |
| Aug 21, 2026 | 1,290.00 | 1,291.00 | 1,289.00 | 1,291.00 | 1,291.00 | 0.31% | 300 |
| Aug 20, 2026 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 0.16% | 200 |
| Aug 19, 2026 | 1,290.00 | 1,290.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.08% | 600 |
| Aug 18, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.08% | 200 |
| Aug 17, 2026 | 1,299.00 | 1,299.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.85% | 400 |
| Aug 14, 2026 | 1,284.00 | 1,296.00 | 1,284.00 | 1,296.00 | 1,296.00 | 0.86% | 1,000 |
| Aug 13, 2026 | 1,287.00 | 1,287.00 | 1,280.00 | 1,285.00 | 1,285.00 | -0.31% | 2,200 |
| Aug 12, 2026 | 1,290.00 | 1,290.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.39% | 700 |
| Aug 10, 2026 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.23% | 600 |
| Aug 7, 2026 | 1,299.00 | 1,299.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.62% | 400 |
| Aug 6, 2026 | 1,298.00 | 1,300.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.31% | 2,700 |
| Aug 5, 2026 | 1,303.00 | 1,305.00 | 1,303.00 | 1,303.00 | 1,303.00 | - | 1,100 |
| Aug 4, 2026 | 1,296.00 | 1,304.00 | 1,296.00 | 1,303.00 | 1,303.00 | -0.15% | 600 |