Ateam Holdings Co., Ltd. (TYO:3662)
Japan · Delayed Price · Currency is JPY 974.00
-7.00 (-0.71%)
Aug 18, 2026, 3:30 PM JST
Ateam Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 984.00 | 987.00 | 980.00 | 982.00 | - | 0.10% | 18,300 |
| Aug 17, 2026 | 962.00 | 981.00 | 960.00 | 981.00 | 981.00 | 1.45% | 132,400 |
| Aug 14, 2026 | 942.00 | 967.00 | 938.00 | 967.00 | 967.00 | 3.09% | 126,400 |
| Aug 13, 2026 | 925.00 | 940.00 | 920.00 | 938.00 | 938.00 | 1.19% | 79,300 |
| Aug 12, 2026 | 914.00 | 931.00 | 911.00 | 927.00 | 927.00 | 1.87% | 140,000 |
| Aug 10, 2026 | 893.00 | 915.00 | 890.00 | 910.00 | 910.00 | 2.59% | 189,700 |
| Aug 7, 2026 | 904.00 | 910.00 | 887.00 | 887.00 | 887.00 | -1.22% | 206,700 |
| Aug 6, 2026 | 900.00 | 907.00 | 895.00 | 898.00 | 898.00 | -0.22% | 131,900 |
| Aug 5, 2026 | 910.00 | 915.00 | 898.00 | 900.00 | 900.00 | -0.88% | 147,500 |
| Aug 4, 2026 | 901.00 | 908.00 | 889.00 | 908.00 | 908.00 | 0.89% | 185,600 |
| Aug 3, 2026 | 920.00 | 920.00 | 892.00 | 900.00 | 900.00 | -1.10% | 293,400 |
| Jul 31, 2026 | 920.00 | 925.00 | 895.00 | 910.00 | 910.00 | -2.36% | 465,300 |
| Jul 30, 2026 | 929.00 | 945.00 | 919.00 | 932.00 | 932.00 | -5.19% | 548,300 |
| Jul 29, 2026 | 998.00 | 1,003.00 | 995.00 | 997.00 | 983.00 | - | 369,700 |
| Jul 28, 2026 | 1,000.00 | 1,001.00 | 997.00 | 997.00 | 983.00 | -0.30% | 243,500 |
| Jul 27, 2026 | 1,002.00 | 1,007.00 | 1,000.00 | 1,000.00 | 985.96 | - | 224,000 |
| Jul 24, 2026 | 1,002.00 | 1,007.00 | 999.00 | 1,000.00 | 985.96 | -0.89% | 120,600 |
| Jul 23, 2026 | 1,013.00 | 1,016.00 | 1,009.00 | 1,009.00 | 994.83 | -0.69% | 90,500 |
| Jul 22, 2026 | 1,021.00 | 1,024.00 | 1,016.00 | 1,016.00 | 1,001.73 | -0.68% | 100,500 |
| Jul 21, 2026 | 1,029.00 | 1,029.00 | 1,021.00 | 1,023.00 | 1,008.63 | 0.20% | 81,300 |
| Jul 17, 2026 | 1,027.00 | 1,033.00 | 1,018.00 | 1,021.00 | 1,006.66 | -0.58% | 91,900 |
| Jul 16, 2026 | 1,033.00 | 1,041.00 | 1,027.00 | 1,027.00 | 1,012.58 | -0.58% | 77,900 |
| Jul 15, 2026 | 1,042.00 | 1,043.00 | 1,033.00 | 1,033.00 | 1,018.49 | -0.48% | 71,100 |
| Jul 14, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,038.00 | 1,023.42 | 0.68% | 65,200 |
| Jul 13, 2026 | 1,036.00 | 1,041.00 | 1,030.00 | 1,031.00 | 1,016.52 | 0.10% | 82,800 |
| Jul 10, 2026 | 1,039.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,015.54 | -0.87% | 85,600 |
| Jul 9, 2026 | 1,044.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,024.41 | -0.38% | 68,000 |
| Jul 8, 2026 | 1,044.00 | 1,057.00 | 1,039.00 | 1,043.00 | 1,028.35 | -0.10% | 123,000 |
| Jul 7, 2026 | 1,042.00 | 1,053.00 | 1,038.00 | 1,044.00 | 1,029.34 | 0.58% | 109,800 |
| Jul 6, 2026 | 1,022.00 | 1,039.00 | 1,022.00 | 1,038.00 | 1,023.42 | 1.76% | 92,700 |
| Jul 3, 2026 | 1,024.00 | 1,027.00 | 1,016.00 | 1,020.00 | 1,005.68 | 0.10% | 91,900 |
| Jul 2, 2026 | 1,020.00 | 1,022.00 | 1,015.00 | 1,019.00 | 1,004.69 | 0.89% | 74,000 |
| Jul 1, 2026 | 1,017.00 | 1,020.00 | 1,010.00 | 1,010.00 | 995.82 | -0.10% | 76,000 |
| Jun 30, 2026 | 1,001.00 | 1,018.00 | 1,000.00 | 1,011.00 | 996.80 | 1.30% | 145,600 |
| Jun 29, 2026 | 972.00 | 1,007.00 | 969.00 | 998.00 | 983.99 | 3.96% | 197,700 |
| Jun 26, 2026 | 951.00 | 960.00 | 945.00 | 960.00 | 946.52 | 1.27% | 94,800 |
| Jun 25, 2026 | 946.00 | 950.00 | 940.00 | 948.00 | 934.69 | 0.53% | 41,400 |
| Jun 24, 2026 | 937.00 | 948.00 | 934.00 | 943.00 | 929.76 | 1.07% | 59,100 |
| Jun 23, 2026 | 929.00 | 937.00 | 925.00 | 933.00 | 919.90 | 0.76% | 45,700 |
| Jun 22, 2026 | 927.00 | 932.00 | 924.00 | 926.00 | 913.00 | 0.22% | 56,800 |
| Jun 19, 2026 | 931.00 | 936.00 | 924.00 | 924.00 | 911.03 | -0.65% | 55,800 |
| Jun 18, 2026 | 939.00 | 940.00 | 925.00 | 930.00 | 916.94 | 0.11% | 52,900 |
| Jun 17, 2026 | 925.00 | 936.00 | 925.00 | 929.00 | 915.95 | 0.76% | 43,500 |
| Jun 16, 2026 | 930.00 | 932.00 | 920.00 | 922.00 | 909.05 | -0.65% | 48,600 |
| Jun 15, 2026 | 930.00 | 938.00 | 928.00 | 928.00 | 914.97 | 0.87% | 81,600 |
| Jun 12, 2026 | 916.00 | 920.00 | 910.00 | 920.00 | 907.08 | 1.10% | 41,600 |
| Jun 11, 2026 | 908.00 | 918.00 | 907.00 | 910.00 | 897.22 | -0.76% | 33,800 |
| Jun 10, 2026 | 911.00 | 919.00 | 906.00 | 917.00 | 904.12 | 0.55% | 49,400 |
| Jun 9, 2026 | 918.00 | 923.00 | 908.00 | 912.00 | 899.19 | 0.66% | 59,700 |
| Jun 8, 2026 | 895.00 | 914.00 | 885.00 | 906.00 | 893.28 | -2.05% | 174,100 |