Ateam Holdings Co., Ltd. (TYO:3662)
Japan · Delayed Price · Currency is JPY 1,182.00
-34.00 (-2.80%)
Aug 1, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,209.00 | 1,212.00 | 1,180.00 | 1,182.00 | 1,182.00 | -2.80% | 177,800 |
| Jul 31, 2025 | 1,221.00 | 1,239.00 | 1,203.00 | 1,216.00 | 1,216.00 | -1.06% | 176,400 |
| Jul 30, 2025 | 1,250.00 | 1,261.00 | 1,222.00 | 1,229.00 | 1,229.00 | -5.02% | 594,500 |
| Jul 29, 2025 | 1,323.00 | 1,325.00 | 1,283.00 | 1,294.00 | 1,272.00 | -3.14% | 503,200 |
| Jul 28, 2025 | 1,368.00 | 1,370.00 | 1,335.00 | 1,336.00 | 1,313.29 | -0.15% | 208,600 |
| Jul 25, 2025 | 1,320.00 | 1,345.00 | 1,306.00 | 1,338.00 | 1,315.25 | 1.52% | 141,000 |
| Jul 24, 2025 | 1,314.00 | 1,320.00 | 1,302.00 | 1,318.00 | 1,295.59 | 1.31% | 115,300 |
| Jul 23, 2025 | 1,284.00 | 1,318.00 | 1,279.00 | 1,301.00 | 1,278.88 | 1.80% | 178,500 |
| Jul 22, 2025 | 1,272.00 | 1,282.00 | 1,272.00 | 1,278.00 | 1,256.27 | 0.55% | 204,900 |
| Jul 18, 2025 | 1,279.00 | 1,279.00 | 1,270.00 | 1,271.00 | 1,249.39 | 0.08% | 72,200 |
| Jul 17, 2025 | 1,268.00 | 1,280.00 | 1,263.00 | 1,270.00 | 1,248.41 | 0.55% | 180,300 |
| Jul 16, 2025 | 1,251.00 | 1,263.00 | 1,248.00 | 1,263.00 | 1,241.53 | 0.48% | 101,600 |
| Jul 15, 2025 | 1,281.00 | 1,281.00 | 1,252.00 | 1,257.00 | 1,235.63 | -1.26% | 161,600 |
| Jul 14, 2025 | 1,280.00 | 1,289.00 | 1,272.00 | 1,273.00 | 1,251.36 | -0.55% | 136,300 |
| Jul 11, 2025 | 1,272.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,258.24 | 0.23% | 96,800 |
| Jul 10, 2025 | 1,269.00 | 1,280.00 | 1,269.00 | 1,277.00 | 1,255.29 | 0.63% | 124,800 |
| Jul 9, 2025 | 1,270.00 | 1,272.00 | 1,261.00 | 1,269.00 | 1,247.43 | -0.16% | 112,000 |
| Jul 8, 2025 | 1,272.00 | 1,288.00 | 1,267.00 | 1,271.00 | 1,249.39 | -0.70% | 198,800 |
| Jul 7, 2025 | 1,288.00 | 1,290.00 | 1,269.00 | 1,280.00 | 1,258.24 | 1.19% | 149,200 |
| Jul 4, 2025 | 1,258.00 | 1,265.00 | 1,254.00 | 1,265.00 | 1,243.49 | 0.72% | 80,900 |
| Jul 3, 2025 | 1,250.00 | 1,260.00 | 1,239.00 | 1,256.00 | 1,234.65 | 0.56% | 114,500 |
| Jul 2, 2025 | 1,269.00 | 1,276.00 | 1,246.00 | 1,249.00 | 1,227.77 | -0.56% | 177,500 |
| Jul 1, 2025 | 1,277.00 | 1,288.00 | 1,256.00 | 1,256.00 | 1,234.65 | -0.16% | 198,400 |
| Jun 30, 2025 | 1,250.00 | 1,258.00 | 1,227.00 | 1,258.00 | 1,236.61 | 2.86% | 194,300 |
| Jun 27, 2025 | 1,210.00 | 1,229.00 | 1,198.00 | 1,223.00 | 1,202.21 | 1.83% | 181,900 |
| Jun 26, 2025 | 1,183.00 | 1,217.00 | 1,180.00 | 1,201.00 | 1,180.58 | 1.78% | 158,400 |
| Jun 25, 2025 | 1,174.00 | 1,182.00 | 1,166.00 | 1,180.00 | 1,159.94 | 1.03% | 64,300 |
| Jun 24, 2025 | 1,170.00 | 1,180.00 | 1,164.00 | 1,168.00 | 1,148.14 | 0.95% | 81,600 |
| Jun 23, 2025 | 1,160.00 | 1,167.00 | 1,146.00 | 1,157.00 | 1,137.33 | -1.11% | 128,600 |
| Jun 20, 2025 | 1,191.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,150.11 | -2.50% | 130,400 |
| Jun 19, 2025 | 1,197.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,179.60 | 0.25% | 98,400 |
| Jun 18, 2025 | 1,225.00 | 1,231.00 | 1,197.00 | 1,197.00 | 1,176.65 | -2.05% | 106,700 |
| Jun 17, 2025 | 1,243.00 | 1,250.00 | 1,217.00 | 1,222.00 | 1,201.22 | -3.25% | 177,800 |
| Jun 16, 2025 | 1,243.00 | 1,275.00 | 1,195.00 | 1,263.00 | 1,241.53 | 6.67% | 327,000 |
| Jun 13, 2025 | 1,226.00 | 1,230.00 | 1,177.00 | 1,184.00 | 1,163.87 | -3.50% | 174,200 |
| Jun 12, 2025 | 1,185.00 | 1,239.00 | 1,183.00 | 1,227.00 | 1,206.14 | 4.25% | 232,100 |
| Jun 11, 2025 | 1,172.00 | 1,187.00 | 1,166.00 | 1,177.00 | 1,156.99 | 0.43% | 152,000 |
| Jun 10, 2025 | 1,210.00 | 1,230.00 | 1,169.00 | 1,172.00 | 1,152.07 | -3.46% | 356,700 |
| Jun 9, 2025 | 1,260.00 | 1,361.00 | 1,203.00 | 1,214.00 | 1,193.36 | 11.79% | 1,467,100 |
| Jun 6, 2025 | 1,092.00 | 1,107.00 | 1,084.00 | 1,086.00 | 1,067.54 | -1.09% | 174,900 |
| Jun 5, 2025 | 1,077.00 | 1,110.00 | 1,068.00 | 1,098.00 | 1,079.33 | 1.39% | 139,400 |
| Jun 4, 2025 | 1,088.00 | 1,102.00 | 1,083.00 | 1,083.00 | 1,064.59 | -0.37% | 102,700 |
| Jun 3, 2025 | 1,120.00 | 1,123.00 | 1,087.00 | 1,087.00 | 1,068.52 | -2.25% | 112,100 |
| Jun 2, 2025 | 1,109.00 | 1,118.00 | 1,091.00 | 1,112.00 | 1,093.09 | 0.27% | 99,000 |
| May 30, 2025 | 1,098.00 | 1,109.00 | 1,095.00 | 1,109.00 | 1,090.15 | 0.91% | 46,700 |
| May 29, 2025 | 1,095.00 | 1,100.00 | 1,089.00 | 1,099.00 | 1,080.32 | 0.83% | 62,700 |
| May 28, 2025 | 1,098.00 | 1,098.00 | 1,076.00 | 1,090.00 | 1,071.47 | 0.18% | 77,000 |
| May 27, 2025 | 1,078.00 | 1,089.00 | 1,074.00 | 1,088.00 | 1,069.50 | 0.93% | 43,800 |
| May 26, 2025 | 1,059.00 | 1,080.00 | 1,055.00 | 1,078.00 | 1,059.67 | 1.51% | 52,200 |
| May 23, 2025 | 1,059.00 | 1,076.00 | 1,059.00 | 1,062.00 | 1,043.94 | 0.28% | 38,700 |