Ateam Holdings Co., Ltd. (TYO:3662)
Japan · Delayed Price · Currency is JPY 960.00
+12.00 (1.27%)
Jun 26, 2026, 3:30 PM JST
Ateam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 999.00 | 1,008.00 | 991.00 | 998.00 | 998.00 | 0.20% | 61,700 |
| May 7, 2026 | 1,000.00 | 1,003.00 | 982.00 | 996.00 | 996.00 | 0.50% | 59,400 |
| May 1, 2026 | 982.00 | 994.00 | 976.00 | 991.00 | 991.00 | 2.16% | 52,900 |
| Apr 30, 2026 | 1,020.00 | 1,020.00 | 964.00 | 970.00 | 970.00 | -4.24% | 130,300 |
| Apr 28, 2026 | 1,008.00 | 1,017.00 | 1,005.00 | 1,013.00 | 1,013.00 | 0.40% | 125,400 |
| Apr 27, 2026 | 996.00 | 1,009.00 | 996.00 | 1,009.00 | 1,009.00 | 1.92% | 52,300 |
| Apr 24, 2026 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.59% | 44,900 |
| Apr 23, 2026 | 1,017.00 | 1,018.00 | 1,005.00 | 1,006.00 | 1,006.00 | -1.37% | 43,800 |
| 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 |