STUDIO ATAO Co., Ltd. (TYO:3550)
Japan · Delayed Price · Currency is JPY 206.00
+1.00 (0.49%)
Nov 13, 2026, 3:30 PM JST
STUDIO ATAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 205.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.49% | 1,000 |
| Nov 12, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 4,400 |
| Nov 11, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 5,800 |
| Nov 10, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | - | 6,800 |
| Nov 9, 2026 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 3.02% | 3,500 |
| Nov 6, 2026 | 201.00 | 204.00 | 198.00 | 199.00 | 199.00 | -4.33% | 22,400 |
| Nov 5, 2026 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 8,600 |
| Nov 4, 2026 | 207.00 | 209.00 | 201.00 | 206.00 | 206.00 | -0.96% | 16,600 |
| Nov 2, 2026 | 208.00 | 208.00 | 205.00 | 208.00 | 208.00 | - | 3,600 |
| Oct 30, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.48% | 19,200 |
| Oct 29, 2026 | 207.00 | 209.00 | 206.00 | 207.00 | 207.00 | - | 6,700 |
| Oct 28, 2026 | 209.00 | 209.00 | 205.00 | 207.00 | 207.00 | -0.48% | 12,300 |
| Oct 27, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 8,100 |
| Oct 26, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 3,600 |
| Oct 23, 2026 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | - | 5,700 |
| Oct 22, 2026 | 213.00 | 214.00 | 210.00 | 210.00 | 210.00 | -1.41% | 11,800 |
| Oct 21, 2026 | 215.00 | 215.00 | 212.00 | 213.00 | 213.00 | - | 6,400 |
| Oct 20, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.47% | 800 |
| Oct 19, 2026 | 214.00 | 214.00 | 211.00 | 214.00 | 214.00 | 0.94% | 6,400 |
| Oct 16, 2026 | 211.00 | 213.00 | 211.00 | 212.00 | 212.00 | - | 9,600 |
| Oct 15, 2026 | 214.00 | 217.00 | 212.00 | 212.00 | 212.00 | -2.30% | 41,400 |
| Oct 14, 2026 | 216.00 | 217.00 | 214.00 | 217.00 | 217.00 | 0.46% | 5,400 |
| Oct 13, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | - | 49,300 |
| Oct 9, 2026 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | - | 11,200 |
| Oct 8, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.37% | 17,000 |
| Oct 7, 2026 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.45% | 4,900 |
| 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% | 13,300 |
| 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 |