Atom Livin Tech Co., Ltd. (TYO:3426)
Japan · Delayed Price · Currency is JPY 1,297.00
+5.00 (0.39%)
Aug 26, 2026, 9:56 AM JST
Atom Livin Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 1,302.00 | 1,305.00 | 1,302.00 | 1,305.00 | 1,305.00 | - | 1,800 |
| Jul 31, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 100 |
| Jul 30, 2026 | 1,294.00 | 1,305.00 | 1,294.00 | 1,305.00 | 1,305.00 | 0.77% | 1,500 |
| Jul 29, 2026 | 1,298.00 | 1,298.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.23% | 500 |
| Jul 28, 2026 | 1,300.00 | 1,300.00 | 1,292.00 | 1,298.00 | 1,298.00 | -0.15% | 1,600 |
| Jul 24, 2026 | 1,297.00 | 1,300.00 | 1,293.00 | 1,300.00 | 1,300.00 | 0.08% | 1,900 |
| Jul 23, 2026 | 1,303.00 | 1,303.00 | 1,295.00 | 1,299.00 | 1,299.00 | -0.31% | 700 |
| Jul 22, 2026 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.31% | 600 |
| Jul 21, 2026 | 1,292.00 | 1,300.00 | 1,292.00 | 1,299.00 | 1,299.00 | 0.08% | 800 |
| Jul 17, 2026 | 1,300.00 | 1,300.00 | 1,293.00 | 1,298.00 | 1,298.00 | -0.15% | 2,000 |
| Jul 16, 2026 | 1,295.00 | 1,300.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.31% | 1,500 |
| Jul 15, 2026 | 1,301.00 | 1,305.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.08% | 1,900 |
| Jul 14, 2026 | 1,296.00 | 1,300.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.15% | 1,100 |
| Jul 10, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - | 300 |
| Jul 9, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - | 1,200 |
| Jul 7, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - | 500 |
| Jul 6, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - | 400 |
| Jul 3, 2026 | 1,300.00 | 1,304.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.23% | 1,300 |
| Jul 2, 2026 | 1,297.00 | 1,300.00 | 1,297.00 | 1,300.00 | 1,300.00 | - | 1,400 |
| Jul 1, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 900 |
| Jun 30, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 600 |
| Jun 29, 2026 | 1,300.00 | 1,300.00 | 1,294.00 | 1,300.00 | 1,300.00 | 0.93% | 500 |
| Jun 26, 2026 | 1,302.00 | 1,305.00 | 1,301.00 | 1,303.00 | 1,288.00 | -0.15% | 600 |
| Jun 25, 2026 | 1,307.00 | 1,307.00 | 1,298.00 | 1,305.00 | 1,289.98 | 0.54% | 900 |
| Jun 24, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,283.06 | -0.15% | 700 |
| Jun 22, 2026 | 1,291.00 | 1,300.00 | 1,278.00 | 1,300.00 | 1,285.03 | 0.46% | 800 |
| Jun 19, 2026 | 1,314.00 | 1,314.00 | 1,294.00 | 1,294.00 | 1,279.10 | -0.46% | 1,100 |
| Jun 18, 2026 | 1,302.00 | 1,302.00 | 1,300.00 | 1,300.00 | 1,285.03 | -0.76% | 400 |
| Jun 17, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,294.92 | 0.69% | 300 |
| Jun 16, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,286.02 | 0.15% | 700 |
| Jun 11, 2026 | 1,310.00 | 1,310.00 | 1,299.00 | 1,299.00 | 1,284.05 | -0.84% | 500 |
| Jun 10, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,294.92 | - | 400 |
| Jun 9, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,294.92 | - | 200 |
| Jun 8, 2026 | 1,311.00 | 1,311.00 | 1,310.00 | 1,310.00 | 1,294.92 | 0.08% | 200 |
| Jun 1, 2026 | 1,315.00 | 1,315.00 | 1,309.00 | 1,309.00 | 1,293.93 | -0.46% | 600 |