STUDIO ATAO Co., Ltd. (TYO:3550)
Japan · Delayed Price · Currency is JPY 220.00
+1.00 (0.46%)
At close: Mar 27, 2026
STUDIO ATAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 218.00 | 221.00 | 217.00 | 220.00 | 220.00 | 0.46% | 6,000 |
| Mar 26, 2026 | 221.00 | 222.00 | 216.00 | 219.00 | 219.00 | -0.90% | 6,600 |
| Mar 25, 2026 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.38% | 5,500 |
| Mar 24, 2026 | 219.00 | 220.00 | 216.00 | 218.00 | 218.00 | 2.35% | 7,500 |
| Mar 23, 2026 | 217.00 | 221.00 | 210.00 | 213.00 | 213.00 | -4.48% | 27,300 |
| Mar 19, 2026 | 222.00 | 224.00 | 221.00 | 223.00 | 223.00 | -1.76% | 3,700 |
| Mar 18, 2026 | 222.00 | 227.00 | 222.00 | 227.00 | 227.00 | 2.25% | 13,600 |
| Mar 17, 2026 | 222.00 | 224.00 | 219.00 | 222.00 | 222.00 | -0.45% | 9,900 |
| Mar 16, 2026 | 221.00 | 223.00 | 219.00 | 223.00 | 223.00 | 0.90% | 14,700 |
| Mar 13, 2026 | 222.00 | 222.00 | 221.00 | 221.00 | 221.00 | -0.45% | 2,100 |
| Mar 12, 2026 | 224.00 | 224.00 | 219.00 | 222.00 | 222.00 | 0.45% | 25,800 |
| Mar 11, 2026 | 223.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.90% | 9,000 |
| Mar 10, 2026 | 219.00 | 223.00 | 219.00 | 223.00 | 223.00 | 2.29% | 11,900 |
| Mar 9, 2026 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | -1.80% | 25,200 |
| Mar 6, 2026 | 221.00 | 223.00 | 220.00 | 222.00 | 222.00 | 0.45% | 6,700 |
| Mar 5, 2026 | 217.00 | 221.00 | 217.00 | 221.00 | 221.00 | 2.79% | 10,600 |
| Mar 4, 2026 | 216.00 | 217.00 | 208.00 | 215.00 | 215.00 | -0.46% | 47,400 |
| Mar 3, 2026 | 219.00 | 221.00 | 216.00 | 216.00 | 216.00 | -1.37% | 12,300 |
| Mar 2, 2026 | 222.00 | 223.00 | 219.00 | 219.00 | 219.00 | -2.67% | 22,600 |
| Feb 27, 2026 | 225.00 | 228.00 | 221.00 | 225.00 | 225.00 | - | 15,400 |
| Feb 26, 2026 | 225.00 | 229.00 | 217.00 | 225.00 | 225.00 | - | 39,300 |
| Feb 25, 2026 | 230.00 | 231.00 | 225.00 | 225.00 | 220.00 | -3.02% | 59,100 |
| Feb 24, 2026 | 237.00 | 237.00 | 230.00 | 232.00 | 226.84 | -2.11% | 52,700 |
| Feb 20, 2026 | 237.00 | 239.00 | 233.00 | 237.00 | 231.73 | - | 39,200 |
| Feb 19, 2026 | 234.00 | 240.00 | 232.00 | 237.00 | 231.73 | 3.04% | 63,600 |
| Feb 18, 2026 | 226.00 | 233.00 | 226.00 | 230.00 | 224.89 | 1.77% | 25,500 |
| Feb 17, 2026 | 225.00 | 228.00 | 225.00 | 226.00 | 220.98 | -0.44% | 11,000 |
| Feb 16, 2026 | 235.00 | 235.00 | 220.00 | 227.00 | 221.96 | -1.73% | 36,600 |
| Feb 13, 2026 | 233.00 | 233.00 | 230.00 | 231.00 | 225.87 | -1.28% | 13,000 |
| Feb 12, 2026 | 232.00 | 235.00 | 229.00 | 234.00 | 228.80 | 1.74% | 42,000 |
| Feb 10, 2026 | 234.00 | 239.00 | 229.00 | 230.00 | 224.89 | - | 81,900 |
| Feb 9, 2026 | 230.00 | 234.00 | 227.00 | 230.00 | 224.89 | - | 53,900 |
| Feb 6, 2026 | 229.00 | 230.00 | 226.00 | 230.00 | 224.89 | 0.44% | 31,700 |
| Feb 5, 2026 | 227.00 | 229.00 | 225.00 | 229.00 | 223.91 | 0.44% | 18,300 |
| Feb 4, 2026 | 230.00 | 230.00 | 226.00 | 228.00 | 222.93 | - | 18,600 |
| Feb 3, 2026 | 223.00 | 228.00 | 223.00 | 228.00 | 222.93 | 2.24% | 20,000 |
| Feb 2, 2026 | 225.00 | 228.00 | 223.00 | 223.00 | 218.04 | 0.45% | 19,100 |
| Jan 30, 2026 | 220.00 | 223.00 | 218.00 | 222.00 | 217.07 | 0.91% | 13,700 |
| Jan 29, 2026 | 232.00 | 232.00 | 211.00 | 220.00 | 215.11 | -3.51% | 134,000 |
| Jan 28, 2026 | 217.00 | 229.00 | 212.00 | 228.00 | 222.93 | 5.56% | 146,600 |
| Jan 27, 2026 | 215.00 | 216.00 | 213.00 | 216.00 | 211.20 | 0.47% | 7,000 |
| Jan 26, 2026 | 216.00 | 216.00 | 213.00 | 215.00 | 210.22 | - | 18,300 |
| Jan 23, 2026 | 215.00 | 217.00 | 213.00 | 215.00 | 210.22 | - | 10,200 |
| Jan 22, 2026 | 215.00 | 215.00 | 212.00 | 215.00 | 210.22 | 0.47% | 19,100 |
| Jan 21, 2026 | 213.00 | 214.00 | 209.00 | 214.00 | 209.24 | - | 11,400 |
| Jan 20, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 209.24 | - | 5,300 |
| Jan 19, 2026 | 211.00 | 214.00 | 210.00 | 214.00 | 209.24 | 1.42% | 12,100 |
| Jan 16, 2026 | 213.00 | 214.00 | 208.00 | 211.00 | 206.31 | - | 9,500 |
| Jan 15, 2026 | 207.00 | 211.00 | 207.00 | 211.00 | 206.31 | - | 28,000 |
| Jan 14, 2026 | 210.00 | 214.00 | 207.00 | 211.00 | 206.31 | 0.48% | 26,100 |