Ateam Holdings Co., Ltd. (TYO:3662)
Japan · Delayed Price · Currency is JPY 1,020.00
-8.00 (-0.78%)
Apr 22, 2026, 3:30 PM JST
Ateam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,035.00 | 1,035.00 | 1,018.00 | 1,020.00 | 1,020.00 | -0.78% | 51,900 |
| Apr 21, 2026 | 1,030.00 | 1,030.00 | 1,022.00 | 1,028.00 | 1,028.00 | 0.39% | 36,200 |
| Apr 20, 2026 | 1,023.00 | 1,024.00 | 1,010.00 | 1,024.00 | 1,024.00 | 0.59% | 31,600 |
| Apr 17, 2026 | 1,022.00 | 1,027.00 | 1,015.00 | 1,018.00 | 1,018.00 | - | 54,500 |
| Apr 16, 2026 | 1,020.00 | 1,021.00 | 1,008.00 | 1,018.00 | 1,018.00 | 0.69% | 51,100 |
| Apr 15, 2026 | 1,000.00 | 1,013.00 | 1,000.00 | 1,011.00 | 1,011.00 | 1.81% | 60,200 |
| Apr 14, 2026 | 980.00 | 993.00 | 978.00 | 993.00 | 993.00 | 1.95% | 37,700 |
| Apr 13, 2026 | 983.00 | 997.00 | 971.00 | 974.00 | 974.00 | -0.92% | 96,500 |
| Apr 10, 2026 | 993.00 | 995.00 | 980.00 | 983.00 | 983.00 | -0.71% | 105,700 |
| Apr 9, 2026 | 998.00 | 999.00 | 984.00 | 990.00 | 990.00 | -0.80% | 80,400 |
| Apr 8, 2026 | 1,013.00 | 1,018.00 | 994.00 | 998.00 | 998.00 | -0.60% | 102,900 |
| Apr 7, 2026 | 993.00 | 1,004.00 | 993.00 | 1,004.00 | 1,004.00 | 1.93% | 63,100 |
| Apr 6, 2026 | 984.00 | 988.00 | 978.00 | 985.00 | 985.00 | 0.92% | 56,000 |
| Apr 3, 2026 | 966.00 | 984.00 | 966.00 | 976.00 | 976.00 | 1.14% | 46,800 |
| Apr 2, 2026 | 974.00 | 982.00 | 957.00 | 965.00 | 965.00 | -0.31% | 83,200 |
| Apr 1, 2026 | 947.00 | 970.00 | 944.00 | 968.00 | 968.00 | 3.20% | 89,000 |
| Mar 31, 2026 | 924.00 | 940.00 | 924.00 | 938.00 | 938.00 | 1.74% | 52,900 |
| Mar 30, 2026 | 914.00 | 924.00 | 905.00 | 922.00 | 922.00 | -2.33% | 126,700 |
| Mar 27, 2026 | 923.00 | 949.00 | 921.00 | 944.00 | 944.00 | 2.72% | 140,400 |
| Mar 26, 2026 | 929.00 | 934.00 | 910.00 | 919.00 | 919.00 | -1.61% | 112,900 |
| Mar 25, 2026 | 932.00 | 940.00 | 931.00 | 934.00 | 934.00 | 0.86% | 80,000 |
| Mar 24, 2026 | 920.00 | 928.00 | 917.00 | 926.00 | 926.00 | 2.32% | 82,400 |
| Mar 23, 2026 | 915.00 | 915.00 | 901.00 | 905.00 | 905.00 | -2.16% | 117,200 |
| Mar 19, 2026 | 935.00 | 940.00 | 923.00 | 925.00 | 925.00 | -1.18% | 99,300 |
| Mar 18, 2026 | 946.00 | 948.00 | 918.00 | 936.00 | 936.00 | 0.11% | 142,100 |
| Mar 17, 2026 | 953.00 | 958.00 | 933.00 | 935.00 | 935.00 | -0.85% | 149,500 |
| Mar 16, 2026 | 972.00 | 972.00 | 938.00 | 943.00 | 943.00 | -4.36% | 211,100 |
| Mar 13, 2026 | 980.00 | 989.00 | 976.00 | 986.00 | 986.00 | 0.10% | 101,400 |
| Mar 12, 2026 | 1,000.00 | 1,000.00 | 981.00 | 985.00 | 985.00 | -1.70% | 92,600 |
| Mar 11, 2026 | 1,009.00 | 1,010.00 | 1,001.00 | 1,002.00 | 1,002.00 | -1.28% | 72,300 |
| Mar 10, 2026 | 1,004.00 | 1,015.00 | 994.00 | 1,015.00 | 1,015.00 | 2.22% | 74,000 |
| Mar 9, 2026 | 990.00 | 993.00 | 971.00 | 993.00 | 993.00 | -1.19% | 105,300 |
| Mar 6, 2026 | 995.00 | 1,007.00 | 993.00 | 1,005.00 | 1,005.00 | 0.30% | 67,400 |
| Mar 5, 2026 | 998.00 | 1,011.00 | 997.00 | 1,002.00 | 1,002.00 | 1.73% | 85,100 |
| Mar 4, 2026 | 987.00 | 994.00 | 970.00 | 985.00 | 985.00 | -0.61% | 154,300 |
| Mar 3, 2026 | 1,010.00 | 1,010.00 | 991.00 | 991.00 | 991.00 | -1.78% | 135,900 |
| Mar 2, 2026 | 1,027.00 | 1,027.00 | 1,009.00 | 1,009.00 | 1,009.00 | -2.98% | 98,500 |
| Feb 27, 2026 | 1,041.00 | 1,042.00 | 1,028.00 | 1,040.00 | 1,040.00 | 0.68% | 59,600 |
| Feb 26, 2026 | 1,023.00 | 1,037.00 | 1,021.00 | 1,033.00 | 1,033.00 | 1.77% | 72,400 |
| Feb 25, 2026 | 1,017.00 | 1,026.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.69% | 95,300 |
| Feb 24, 2026 | 1,006.00 | 1,013.00 | 999.00 | 1,008.00 | 1,008.00 | -0.10% | 106,200 |
| Feb 20, 2026 | 1,025.00 | 1,026.00 | 1,007.00 | 1,009.00 | 1,009.00 | -1.75% | 92,400 |
| Feb 19, 2026 | 1,040.00 | 1,040.00 | 1,022.00 | 1,027.00 | 1,027.00 | -1.15% | 70,300 |
| Feb 18, 2026 | 1,030.00 | 1,043.00 | 1,027.00 | 1,039.00 | 1,039.00 | 1.56% | 65,100 |
| Feb 17, 2026 | 1,034.00 | 1,034.00 | 1,017.00 | 1,023.00 | 1,023.00 | 0.39% | 74,600 |
| Feb 16, 2026 | 1,038.00 | 1,038.00 | 1,017.00 | 1,019.00 | 1,019.00 | -0.78% | 136,100 |
| Feb 13, 2026 | 1,057.00 | 1,067.00 | 1,022.00 | 1,027.00 | 1,027.00 | -3.57% | 237,500 |
| Feb 12, 2026 | 1,064.00 | 1,077.00 | 1,056.00 | 1,065.00 | 1,065.00 | 0.09% | 96,000 |
| Feb 10, 2026 | 1,049.00 | 1,073.00 | 1,048.00 | 1,064.00 | 1,064.00 | 1.04% | 100,300 |
| Feb 9, 2026 | 1,079.00 | 1,080.00 | 1,049.00 | 1,053.00 | 1,053.00 | -1.13% | 137,700 |