Ateam Holdings Co., Ltd. (TYO:3662)
Japan · Delayed Price · Currency is JPY 908.00
-8.00 (-0.87%)
Nov 2, 2026, 3:30 PM JST
Ateam Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 915.00 | 917.00 | 901.00 | 908.00 | 908.00 | -0.87% | 54,900 |
| Oct 30, 2026 | 904.00 | 924.00 | 901.00 | 916.00 | 916.00 | 2.00% | 70,300 |
| Oct 29, 2026 | 906.00 | 909.00 | 894.00 | 898.00 | 898.00 | -1.43% | 242,100 |
| Oct 28, 2026 | 937.00 | 937.00 | 911.00 | 911.00 | 911.00 | -2.88% | 123,700 |
| Oct 27, 2026 | 956.00 | 978.00 | 930.00 | 938.00 | 938.00 | -0.74% | 157,200 |
| Oct 26, 2026 | 948.00 | 952.00 | 943.00 | 945.00 | 945.00 | -0.32% | 63,600 |
| Oct 23, 2026 | 950.00 | 954.00 | 942.00 | 948.00 | 948.00 | -0.21% | 44,700 |
| Oct 22, 2026 | 943.00 | 954.00 | 943.00 | 950.00 | 950.00 | 0.74% | 36,700 |
| Oct 21, 2026 | 965.00 | 965.00 | 942.00 | 943.00 | 943.00 | -1.98% | 65,900 |
| Oct 20, 2026 | 965.00 | 968.00 | 958.00 | 962.00 | 962.00 | 0.31% | 37,200 |
| Oct 19, 2026 | 969.00 | 969.00 | 959.00 | 959.00 | 959.00 | -0.10% | 52,600 |
| Oct 16, 2026 | 960.00 | 971.00 | 956.00 | 960.00 | 960.00 | 0.73% | 75,400 |
| Oct 15, 2026 | 952.00 | 959.00 | 948.00 | 953.00 | 953.00 | -0.63% | 73,400 |
| Oct 14, 2026 | 946.00 | 963.00 | 946.00 | 959.00 | 959.00 | 1.37% | 87,400 |
| Oct 13, 2026 | 926.00 | 949.00 | 924.00 | 946.00 | 946.00 | 3.73% | 96,600 |
| Oct 9, 2026 | 902.00 | 919.00 | 902.00 | 912.00 | 912.00 | 0.88% | 84,800 |
| Oct 8, 2026 | 912.00 | 913.00 | 904.00 | 904.00 | 904.00 | -1.74% | 73,000 |
| Oct 7, 2026 | 913.00 | 921.00 | 910.00 | 920.00 | 920.00 | 0.77% | 60,300 |
| Oct 6, 2026 | 912.00 | 916.00 | 909.00 | 913.00 | 913.00 | -0.11% | 77,100 |
| Oct 5, 2026 | 932.00 | 932.00 | 914.00 | 914.00 | 914.00 | -2.45% | 128,500 |
| Oct 2, 2026 | 950.00 | 951.00 | 937.00 | 937.00 | 937.00 | -1.58% | 45,900 |
| Oct 1, 2026 | 950.00 | 957.00 | 946.00 | 952.00 | 952.00 | - | 38,500 |
| Sep 30, 2026 | 944.00 | 955.00 | 939.00 | 952.00 | 952.00 | 0.95% | 64,500 |
| Sep 29, 2026 | 940.00 | 947.00 | 931.00 | 943.00 | 943.00 | 0.32% | 66,500 |
| Sep 28, 2026 | 934.00 | 940.00 | 930.00 | 940.00 | 940.00 | 0.64% | 94,700 |
| Sep 25, 2026 | 931.00 | 938.00 | 928.00 | 934.00 | 934.00 | 0.43% | 61,500 |
| Sep 24, 2026 | 937.00 | 941.00 | 930.00 | 930.00 | 930.00 | -0.75% | 88,900 |
| Sep 18, 2026 | 945.00 | 946.00 | 936.00 | 937.00 | 937.00 | -0.95% | 67,900 |
| Sep 17, 2026 | 939.00 | 947.00 | 936.00 | 946.00 | 946.00 | 0.64% | 52,400 |
| Sep 16, 2026 | 951.00 | 951.00 | 938.00 | 940.00 | 940.00 | -0.95% | 51,700 |
| Sep 15, 2026 | 942.00 | 952.00 | 942.00 | 949.00 | 949.00 | 0.21% | 56,700 |
| Sep 14, 2026 | 925.00 | 947.00 | 924.00 | 947.00 | 947.00 | 2.71% | 59,400 |
| Sep 11, 2026 | 920.00 | 928.00 | 913.00 | 922.00 | 922.00 | -0.11% | 56,900 |
| Sep 10, 2026 | 927.00 | 929.00 | 920.00 | 923.00 | 923.00 | -0.65% | 43,800 |
| Sep 9, 2026 | 928.00 | 938.00 | 926.00 | 929.00 | 929.00 | -0.85% | 68,600 |
| Sep 8, 2026 | 921.00 | 947.00 | 919.00 | 937.00 | 937.00 | 1.30% | 108,800 |
| Sep 7, 2026 | 924.00 | 937.00 | 919.00 | 925.00 | 925.00 | -4.54% | 221,800 |
| Sep 4, 2026 | 970.00 | 982.00 | 959.00 | 969.00 | 969.00 | 0.41% | 197,100 |
| Sep 3, 2026 | 978.00 | 983.00 | 965.00 | 965.00 | 965.00 | -1.03% | 90,300 |
| Sep 2, 2026 | 983.00 | 983.00 | 971.00 | 975.00 | 975.00 | -1.42% | 79,600 |
| Sep 1, 2026 | 986.00 | 994.00 | 982.00 | 989.00 | 989.00 | -0.50% | 50,300 |
| Aug 31, 2026 | 970.00 | 998.00 | 966.00 | 994.00 | 994.00 | 1.95% | 97,600 |
| Aug 28, 2026 | 956.00 | 978.00 | 955.00 | 975.00 | 975.00 | 1.67% | 68,500 |
| Aug 27, 2026 | 970.00 | 974.00 | 957.00 | 959.00 | 959.00 | -1.44% | 71,200 |
| Aug 26, 2026 | 972.00 | 979.00 | 967.00 | 973.00 | 973.00 | 0.72% | 53,300 |
| Aug 25, 2026 | 981.00 | 986.00 | 966.00 | 966.00 | 966.00 | -1.63% | 67,000 |
| Aug 24, 2026 | 989.00 | 998.00 | 979.00 | 982.00 | 982.00 | -0.71% | 90,100 |
| Aug 21, 2026 | 988.00 | 995.00 | 983.00 | 989.00 | 989.00 | - | 53,400 |
| Aug 20, 2026 | 984.00 | 991.00 | 967.00 | 989.00 | 989.00 | 0.61% | 73,100 |
| Aug 19, 2026 | 974.00 | 989.00 | 963.00 | 983.00 | 983.00 | 0.92% | 93,800 |