STUDIO ATAO Co., Ltd. (TYO:3550)
Japan · Delayed Price · Currency is JPY 236.00
+4.00 (1.72%)
Jul 10, 2026, 1:39 PM JST
STUDIO ATAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |