STUDIO ATAO Co., Ltd. (TYO:3550)
Japan · Delayed Price · Currency is JPY 218.00
-2.00 (-0.91%)
Aug 6, 2026, 10:11 AM JST
STUDIO ATAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 0.46% | 2,200 |
| Jul 21, 2026 | 218.00 | 221.00 | 217.00 | 219.00 | 219.00 | -0.90% | 7,700 |
| Jul 17, 2026 | 218.00 | 221.00 | 217.00 | 221.00 | 221.00 | 1.38% | 7,200 |
| Jul 16, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | - | 5,400 |
| Jul 15, 2026 | 219.00 | 219.00 | 217.00 | 218.00 | 218.00 | -0.46% | 6,700 |
| Jul 14, 2026 | 221.00 | 221.00 | 217.00 | 219.00 | 219.00 | - | 8,300 |
| Jul 13, 2026 | 219.00 | 223.00 | 215.00 | 219.00 | 219.00 | -7.59% | 73,300 |
| Jul 10, 2026 | 232.00 | 237.00 | 231.00 | 237.00 | 237.00 | 2.16% | 44,200 |
| Jul 9, 2026 | 227.00 | 232.00 | 226.00 | 232.00 | 232.00 | 2.20% | 4,700 |
| Jul 8, 2026 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | -1.30% | 2,400 |
| Jul 7, 2026 | 229.00 | 231.00 | 225.00 | 230.00 | 230.00 | -0.86% | 9,200 |
| Jul 6, 2026 | 231.00 | 232.00 | 226.00 | 232.00 | 232.00 | 0.43% | 9,300 |
| Jul 3, 2026 | 227.00 | 234.00 | 225.00 | 231.00 | 231.00 | 1.76% | 16,000 |
| Jul 2, 2026 | 224.00 | 227.00 | 223.00 | 227.00 | 227.00 | 0.89% | 7,000 |
| Jul 1, 2026 | 223.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 3,700 |
| Jun 30, 2026 | 223.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.45% | 2,700 |
| Jun 29, 2026 | 220.00 | 223.00 | 220.00 | 223.00 | 223.00 | 1.36% | 7,400 |
| Jun 26, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | 1.85% | 4,800 |
| Jun 25, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 0.47% | 2,000 |
| Jun 24, 2026 | 217.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.46% | 2,800 |
| Jun 23, 2026 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | -0.92% | 6,600 |
| Jun 22, 2026 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 2,900 |
| Jun 19, 2026 | 221.00 | 221.00 | 217.00 | 218.00 | 218.00 | -0.46% | 7,300 |
| Jun 18, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 1,200 |
| Jun 17, 2026 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | -0.45% | 6,300 |
| Jun 16, 2026 | 220.00 | 221.00 | 219.00 | 221.00 | 221.00 | 0.45% | 2,900 |
| Jun 15, 2026 | 220.00 | 220.00 | 213.00 | 220.00 | 220.00 | 0.46% | 10,700 |
| Jun 12, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | 400 |
| Jun 11, 2026 | 220.00 | 220.00 | 218.00 | 219.00 | 219.00 | -0.45% | 4,000 |
| Jun 10, 2026 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 0.46% | 3,400 |
| Jun 9, 2026 | 221.00 | 221.00 | 219.00 | 219.00 | 219.00 | -0.90% | 800 |
| Jun 8, 2026 | 221.00 | 221.00 | 218.00 | 221.00 | 221.00 | - | 6,500 |
| Jun 5, 2026 | 220.00 | 221.00 | 218.00 | 221.00 | 221.00 | 0.45% | 4,700 |
| Jun 4, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.46% | 5,200 |
| Jun 3, 2026 | 220.00 | 221.00 | 219.00 | 219.00 | 219.00 | 0.46% | 12,500 |
| Jun 2, 2026 | 218.00 | 219.00 | 218.00 | 218.00 | 218.00 | -1.36% | 3,400 |
| Jun 1, 2026 | 223.00 | 223.00 | 216.00 | 221.00 | 221.00 | - | 13,300 |
| May 29, 2026 | 221.00 | 223.00 | 220.00 | 221.00 | 221.00 | - | 3,300 |
| May 28, 2026 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | -0.45% | 11,700 |
| May 27, 2026 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.89% | 5,500 |