STUDIO ATAO Co., Ltd. (TYO:3550)
Japan · Delayed Price · Currency is JPY 220.00
-2.00 (-0.90%)
Oct 6, 2026, 3:30 PM JST
STUDIO ATAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 3,500 |
| Oct 5, 2026 | 223.00 | 223.00 | 218.00 | 222.00 | 222.00 | -0.45% | 10,200 |
| Oct 2, 2026 | 224.00 | 227.00 | 223.00 | 223.00 | 223.00 | -0.45% | 19,800 |
| Oct 1, 2026 | 220.00 | 225.00 | 220.00 | 224.00 | 224.00 | 1.36% | 13,200 |
| Sep 30, 2026 | 221.00 | 222.00 | 220.00 | 221.00 | 221.00 | 0.91% | 7,600 |
| Sep 29, 2026 | 217.00 | 221.00 | 217.00 | 219.00 | 219.00 | 1.39% | 19,500 |
| Sep 28, 2026 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | - | 10,600 |
| Sep 25, 2026 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | 0.47% | 3,300 |
| Sep 24, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.92% | 4,200 |
| Sep 18, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 0.46% | 3,800 |
| Sep 17, 2026 | 215.00 | 217.00 | 215.00 | 216.00 | 216.00 | 0.47% | 11,000 |
| Sep 16, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | - | 19,000 |
| Sep 15, 2026 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | -0.46% | 15,400 |
| Sep 14, 2026 | 216.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 16,100 |
| Sep 11, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.46% | 43,500 |
| Sep 10, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.93% | 8,400 |
| Sep 9, 2026 | 216.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.92% | 10,800 |
| Sep 8, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 0.46% | 11,900 |
| Sep 7, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | - | 18,800 |
| Sep 4, 2026 | 216.00 | 217.00 | 216.00 | 216.00 | 216.00 | - | 9,100 |
| Sep 3, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.47% | 1,500 |
| Sep 2, 2026 | 216.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.46% | 5,400 |
| Sep 1, 2026 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 4,300 |
| Aug 31, 2026 | 217.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 6,600 |
| Aug 28, 2026 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | - | 12,200 |
| Aug 27, 2026 | 216.00 | 217.00 | 216.00 | 216.00 | 216.00 | -0.46% | 4,700 |
| Aug 26, 2026 | 217.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.46% | 11,700 |
| Aug 25, 2026 | 217.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 3,700 |
| Aug 24, 2026 | 218.00 | 219.00 | 216.00 | 218.00 | 218.00 | - | 10,700 |
| Aug 21, 2026 | 218.00 | 219.00 | 217.00 | 218.00 | 218.00 | -0.91% | 8,900 |
| Aug 20, 2026 | 219.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.38% | 6,400 |
| Aug 19, 2026 | 219.00 | 219.00 | 217.00 | 217.00 | 217.00 | -0.46% | 600 |
| Aug 18, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 2,500 |
| Aug 17, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 7,900 |
| Aug 14, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 2,800 |
| Aug 13, 2026 | 219.00 | 219.00 | 215.00 | 216.00 | 216.00 | -0.92% | 10,800 |
| Aug 12, 2026 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | -0.46% | 3,200 |
| Aug 10, 2026 | 220.00 | 220.00 | 216.00 | 219.00 | 219.00 | - | 11,500 |
| Aug 7, 2026 | 218.00 | 221.00 | 217.00 | 219.00 | 219.00 | - | 3,100 |
| Aug 6, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | -0.45% | 2,500 |
| Aug 5, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 4,400 |
| Aug 4, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 0.92% | 1,800 |
| Aug 3, 2026 | 223.00 | 223.00 | 216.00 | 218.00 | 218.00 | -1.36% | 14,000 |
| Jul 31, 2026 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.91% | 6,900 |
| Jul 30, 2026 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | 0.92% | 4,800 |
| Jul 29, 2026 | 219.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.46% | 5,200 |
| Jul 28, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 1,200 |
| Jul 27, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.38% | 2,800 |
| Jul 24, 2026 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | -0.46% | 3,100 |
| Jul 23, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -0.91% | 4,200 |