STUDIO ATAO Co., Ltd. (TYO:3550)
Japan · Delayed Price · Currency is JPY 221.00
-1.00 (-0.45%)
May 28, 2026, 3:30 PM JST
STUDIO ATAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 222.00 | 223.00 | 222.00 | 223.00 | - | 0.45% | 8,100 |
| May 27, 2026 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | -0.89% | 5,500 |
| May 26, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 2,600 |
| May 25, 2026 | 224.00 | 225.00 | 222.00 | 224.00 | 224.00 | - | 5,700 |
| May 22, 2026 | 221.00 | 225.00 | 220.00 | 224.00 | 224.00 | 1.36% | 9,700 |
| May 21, 2026 | 221.00 | 224.00 | 220.00 | 221.00 | 221.00 | - | 8,500 |
| May 20, 2026 | 222.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.90% | 3,800 |
| May 19, 2026 | 223.00 | 223.00 | 220.00 | 223.00 | 223.00 | - | 4,700 |
| May 18, 2026 | 220.00 | 223.00 | 218.00 | 223.00 | 223.00 | 0.45% | 7,300 |
| May 15, 2026 | 222.00 | 223.00 | 221.00 | 222.00 | 222.00 | -0.45% | 3,400 |
| May 14, 2026 | 223.00 | 224.00 | 219.00 | 223.00 | 223.00 | - | 12,900 |
| May 13, 2026 | 223.00 | 223.00 | 221.00 | 223.00 | 223.00 | - | 14,900 |
| May 12, 2026 | 224.00 | 224.00 | 222.00 | 223.00 | 223.00 | -0.45% | 10,400 |
| May 11, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.45% | 9,400 |
| May 8, 2026 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.45% | 6,700 |
| May 7, 2026 | 221.00 | 224.00 | 221.00 | 224.00 | 224.00 | - | 14,200 |
| May 1, 2026 | 224.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 7,200 |
| Apr 30, 2026 | 224.00 | 225.00 | 220.00 | 224.00 | 224.00 | - | 12,800 |
| Apr 28, 2026 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | -0.44% | 16,500 |
| Apr 27, 2026 | 225.00 | 225.00 | 222.00 | 225.00 | 225.00 | - | 5,900 |
| Apr 24, 2026 | 223.00 | 225.00 | 222.00 | 225.00 | 225.00 | 1.35% | 1,200 |
| Apr 23, 2026 | 224.00 | 225.00 | 222.00 | 222.00 | 222.00 | -0.89% | 4,600 |
| Apr 22, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 2,200 |
| Apr 21, 2026 | 225.00 | 226.00 | 224.00 | 226.00 | 226.00 | -0.44% | 3,700 |
| Apr 20, 2026 | 225.00 | 227.00 | 222.00 | 227.00 | 227.00 | 1.34% | 7,300 |
| Apr 17, 2026 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | - | 4,400 |
| Apr 16, 2026 | 226.00 | 227.00 | 221.00 | 224.00 | 224.00 | - | 16,400 |
| Apr 15, 2026 | 226.00 | 226.00 | 223.00 | 224.00 | 224.00 | -0.44% | 7,500 |
| Apr 14, 2026 | 226.00 | 227.00 | 219.00 | 225.00 | 225.00 | -0.88% | 29,800 |
| Apr 13, 2026 | 234.00 | 235.00 | 224.00 | 227.00 | 227.00 | -0.87% | 63,100 |
| Apr 10, 2026 | 226.00 | 231.00 | 226.00 | 229.00 | 229.00 | 1.78% | 21,200 |
| Apr 9, 2026 | 226.00 | 227.00 | 222.00 | 225.00 | 225.00 | -0.44% | 4,800 |
| Apr 8, 2026 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1.35% | 5,700 |
| Apr 7, 2026 | 221.00 | 223.00 | 220.00 | 223.00 | 223.00 | 0.45% | 3,800 |
| Apr 6, 2026 | 221.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1.83% | 2,100 |
| Apr 3, 2026 | 217.00 | 220.00 | 217.00 | 218.00 | 218.00 | 0.46% | 4,900 |
| Apr 2, 2026 | 220.00 | 220.00 | 216.00 | 217.00 | 217.00 | - | 8,700 |
| Apr 1, 2026 | 217.00 | 219.00 | 215.00 | 217.00 | 217.00 | 0.46% | 9,800 |
| Mar 31, 2026 | 216.00 | 217.00 | 214.00 | 216.00 | 216.00 | - | 7,400 |
| Mar 30, 2026 | 218.00 | 219.00 | 209.00 | 216.00 | 216.00 | -1.82% | 26,500 |
| 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 |