Ateam Holdings Co., Ltd. (TYO:3662)
Japan · Delayed Price · Currency is JPY 1,021.00
-6.00 (-0.58%)
Jul 17, 2026, 3:30 PM JST
Ateam Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,027.00 | 1,033.00 | 1,018.00 | 1,021.00 | 1,021.00 | -0.58% | 91,900 |
| Jul 16, 2026 | 1,033.00 | 1,041.00 | 1,027.00 | 1,027.00 | 1,027.00 | -0.58% | 77,900 |
| Jul 15, 2026 | 1,042.00 | 1,043.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.48% | 71,100 |
| Jul 14, 2026 | 1,030.00 | 1,040.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.68% | 65,200 |
| Jul 13, 2026 | 1,036.00 | 1,041.00 | 1,030.00 | 1,031.00 | 1,031.00 | 0.10% | 82,800 |
| Jul 10, 2026 | 1,039.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.87% | 85,600 |
| Jul 9, 2026 | 1,044.00 | 1,050.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.38% | 68,000 |
| Jul 8, 2026 | 1,044.00 | 1,057.00 | 1,039.00 | 1,043.00 | 1,043.00 | -0.10% | 123,000 |
| Jul 7, 2026 | 1,042.00 | 1,053.00 | 1,038.00 | 1,044.00 | 1,044.00 | 0.58% | 109,800 |
| Jul 6, 2026 | 1,022.00 | 1,039.00 | 1,022.00 | 1,038.00 | 1,038.00 | 1.76% | 92,700 |
| Jul 3, 2026 | 1,024.00 | 1,027.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.10% | 91,900 |
| Jul 2, 2026 | 1,020.00 | 1,022.00 | 1,015.00 | 1,019.00 | 1,019.00 | 0.89% | 74,000 |
| Jul 1, 2026 | 1,017.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.10% | 76,000 |
| Jun 30, 2026 | 1,001.00 | 1,018.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.30% | 145,600 |
| Jun 29, 2026 | 972.00 | 1,007.00 | 969.00 | 998.00 | 998.00 | 3.96% | 197,700 |
| Jun 26, 2026 | 951.00 | 960.00 | 945.00 | 960.00 | 960.00 | 1.27% | 94,800 |
| Jun 25, 2026 | 946.00 | 950.00 | 940.00 | 948.00 | 948.00 | 0.53% | 41,400 |
| Jun 24, 2026 | 937.00 | 948.00 | 934.00 | 943.00 | 943.00 | 1.07% | 59,100 |
| Jun 23, 2026 | 929.00 | 937.00 | 925.00 | 933.00 | 933.00 | 0.76% | 45,700 |
| Jun 22, 2026 | 927.00 | 932.00 | 924.00 | 926.00 | 926.00 | 0.22% | 56,800 |
| Jun 19, 2026 | 931.00 | 936.00 | 924.00 | 924.00 | 924.00 | -0.65% | 55,800 |
| Jun 18, 2026 | 939.00 | 940.00 | 925.00 | 930.00 | 930.00 | 0.11% | 52,900 |
| Jun 17, 2026 | 925.00 | 936.00 | 925.00 | 929.00 | 929.00 | 0.76% | 43,500 |
| Jun 16, 2026 | 930.00 | 932.00 | 920.00 | 922.00 | 922.00 | -0.65% | 48,600 |
| Jun 15, 2026 | 930.00 | 938.00 | 928.00 | 928.00 | 928.00 | 0.87% | 81,600 |
| Jun 12, 2026 | 916.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1.10% | 41,600 |
| Jun 11, 2026 | 908.00 | 918.00 | 907.00 | 910.00 | 910.00 | -0.76% | 33,800 |
| Jun 10, 2026 | 911.00 | 919.00 | 906.00 | 917.00 | 917.00 | 0.55% | 49,400 |
| Jun 9, 2026 | 918.00 | 923.00 | 908.00 | 912.00 | 912.00 | 0.66% | 59,700 |
| Jun 8, 2026 | 895.00 | 914.00 | 885.00 | 906.00 | 906.00 | -2.05% | 174,100 |
| Jun 5, 2026 | 920.00 | 939.00 | 920.00 | 925.00 | 925.00 | - | 76,800 |
| Jun 4, 2026 | 936.00 | 940.00 | 925.00 | 925.00 | 925.00 | -1.28% | 48,200 |
| Jun 3, 2026 | 952.00 | 952.00 | 934.00 | 937.00 | 937.00 | -1.26% | 52,600 |
| Jun 2, 2026 | 943.00 | 959.00 | 933.00 | 949.00 | 949.00 | -0.94% | 79,000 |
| Jun 1, 2026 | 950.00 | 958.00 | 940.00 | 958.00 | 958.00 | 0.95% | 65,200 |
| May 29, 2026 | 949.00 | 960.00 | 947.00 | 949.00 | 949.00 | 0.53% | 57,100 |
| May 28, 2026 | 935.00 | 944.00 | 922.00 | 944.00 | 944.00 | 0.96% | 76,900 |
| May 27, 2026 | 927.00 | 940.00 | 924.00 | 935.00 | 935.00 | 0.21% | 64,800 |
| May 26, 2026 | 941.00 | 944.00 | 926.00 | 933.00 | 933.00 | -0.74% | 61,500 |
| May 25, 2026 | 961.00 | 962.00 | 931.00 | 940.00 | 940.00 | -2.19% | 89,100 |
| May 22, 2026 | 962.00 | 962.00 | 948.00 | 961.00 | 961.00 | - | 68,800 |
| May 21, 2026 | 975.00 | 987.00 | 961.00 | 961.00 | 961.00 | -1.13% | 48,800 |
| May 20, 2026 | 1,000.00 | 1,000.00 | 970.00 | 972.00 | 972.00 | -2.41% | 56,100 |
| May 19, 2026 | 1,000.00 | 1,004.00 | 991.00 | 996.00 | 996.00 | 1.32% | 53,800 |
| May 18, 2026 | 1,001.00 | 1,001.00 | 977.00 | 983.00 | 983.00 | -1.50% | 54,000 |
| May 15, 2026 | 991.00 | 998.00 | 985.00 | 998.00 | 998.00 | 2.04% | 47,000 |
| May 14, 2026 | 991.00 | 995.00 | 974.00 | 978.00 | 978.00 | -1.51% | 43,800 |
| May 13, 2026 | 998.00 | 1,004.00 | 993.00 | 993.00 | 993.00 | -0.40% | 31,700 |
| May 12, 2026 | 992.00 | 997.00 | 989.00 | 997.00 | 997.00 | 0.81% | 25,800 |
| May 11, 2026 | 999.00 | 1,004.00 | 989.00 | 989.00 | 989.00 | -0.90% | 54,400 |