atect corporation (TYO:4241)
Japan · Delayed Price · Currency is JPY 789.00
+48.00 (6.48%)
Mar 5, 2026, 1:04 PM JST
atect corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 755.00 | 777.00 | 715.00 | 745.00 | - | -6.88% | 107,900 |
| Mar 3, 2026 | 832.00 | 843.00 | 800.00 | 800.00 | 800.00 | -6.21% | 117,900 |
| Mar 2, 2026 | 853.00 | 867.00 | 825.00 | 853.00 | 853.00 | -5.01% | 132,500 |
| Feb 27, 2026 | 900.00 | 917.00 | 870.00 | 898.00 | 898.00 | - | 119,300 |
| Feb 26, 2026 | 896.00 | 914.00 | 863.00 | 898.00 | 898.00 | -2.92% | 206,600 |
| Feb 25, 2026 | 877.00 | 982.00 | 860.00 | 925.00 | 925.00 | 8.19% | 596,400 |
| Feb 24, 2026 | 857.00 | 881.00 | 802.00 | 855.00 | 855.00 | 7.28% | 327,300 |
| Feb 20, 2026 | 840.00 | 845.00 | 773.00 | 797.00 | 797.00 | -12.22% | 341,700 |
| Feb 19, 2026 | 1,182.00 | 1,185.00 | 874.00 | 908.00 | 908.00 | -13.52% | 1,219,800 |
| Feb 18, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 16.67% | 32,100 |
| Feb 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 20.00% | 42,700 |
| Feb 16, 2026 | 690.00 | 750.00 | 688.00 | 750.00 | 750.00 | 15.38% | 328,400 |
| Feb 13, 2026 | 660.00 | 684.00 | 647.00 | 650.00 | 650.00 | -0.61% | 105,800 |
| Feb 12, 2026 | 648.00 | 658.00 | 648.00 | 654.00 | 654.00 | 1.40% | 40,700 |
| Feb 10, 2026 | 624.00 | 645.00 | 620.00 | 645.00 | 645.00 | 3.37% | 36,300 |
| Feb 9, 2026 | 626.00 | 635.00 | 613.00 | 624.00 | 624.00 | 2.46% | 38,000 |
| Feb 6, 2026 | 609.00 | 619.00 | 601.00 | 609.00 | 609.00 | -1.62% | 24,700 |
| Feb 5, 2026 | 635.00 | 635.00 | 606.00 | 619.00 | 619.00 | -1.59% | 42,400 |
| Feb 4, 2026 | 599.00 | 629.00 | 592.00 | 629.00 | 629.00 | 5.01% | 49,500 |
| Feb 3, 2026 | 595.00 | 613.00 | 592.00 | 599.00 | 599.00 | 1.53% | 37,200 |
| Feb 2, 2026 | 645.00 | 645.00 | 590.00 | 590.00 | 590.00 | -8.53% | 106,500 |
| Jan 30, 2026 | 605.00 | 660.00 | 605.00 | 645.00 | 645.00 | 5.56% | 164,400 |
| Jan 29, 2026 | 682.00 | 689.00 | 605.00 | 611.00 | 611.00 | -10.01% | 215,200 |
| Jan 28, 2026 | 628.00 | 696.00 | 612.00 | 679.00 | 679.00 | 13.93% | 634,500 |
| Jan 27, 2026 | 605.00 | 606.00 | 585.00 | 596.00 | 596.00 | 0.17% | 19,100 |
| Jan 26, 2026 | 584.00 | 619.00 | 571.00 | 595.00 | 595.00 | 1.88% | 74,800 |
| Jan 23, 2026 | 580.00 | 589.00 | 570.00 | 584.00 | 584.00 | - | 22,700 |
| Jan 22, 2026 | 585.00 | 586.00 | 570.00 | 584.00 | 584.00 | 0.69% | 13,500 |
| Jan 21, 2026 | 587.00 | 587.00 | 560.00 | 580.00 | 580.00 | -1.86% | 34,600 |
| Jan 20, 2026 | 560.00 | 596.00 | 560.00 | 591.00 | 591.00 | 6.49% | 71,300 |
| Jan 19, 2026 | 545.00 | 555.00 | 534.00 | 555.00 | 555.00 | 3.74% | 28,800 |
| Jan 16, 2026 | 536.00 | 541.00 | 519.00 | 535.00 | 535.00 | 1.71% | 26,100 |
| Jan 15, 2026 | 513.00 | 526.00 | 513.00 | 526.00 | 526.00 | 2.73% | 26,500 |
| Jan 14, 2026 | 520.00 | 520.00 | 510.00 | 512.00 | 512.00 | -1.35% | 23,900 |
| Jan 13, 2026 | 520.00 | 526.00 | 513.00 | 519.00 | 519.00 | 0.39% | 22,500 |
| Jan 9, 2026 | 520.00 | 521.00 | 513.00 | 517.00 | 517.00 | -0.58% | 15,400 |
| Jan 8, 2026 | 525.00 | 525.00 | 516.00 | 520.00 | 520.00 | -0.38% | 10,800 |
| Jan 7, 2026 | 525.00 | 525.00 | 516.00 | 522.00 | 522.00 | -0.57% | 11,200 |
| Jan 6, 2026 | 519.00 | 528.00 | 519.00 | 525.00 | 525.00 | 1.16% | 15,400 |
| Jan 5, 2026 | 529.00 | 529.00 | 516.00 | 519.00 | 519.00 | -2.63% | 17,800 |
| Dec 30, 2025 | 537.00 | 537.00 | 516.00 | 533.00 | 533.00 | -2.20% | 43,900 |
| Dec 29, 2025 | 536.00 | 549.00 | 527.00 | 545.00 | 545.00 | 3.42% | 49,500 |
| Dec 26, 2025 | 518.00 | 527.00 | 514.00 | 527.00 | 527.00 | 1.74% | 86,100 |
| Dec 25, 2025 | 515.00 | 525.00 | 515.00 | 518.00 | 518.00 | 0.39% | 13,100 |
| Dec 24, 2025 | 535.00 | 535.00 | 515.00 | 516.00 | 516.00 | -3.55% | 33,500 |
| Dec 23, 2025 | 531.00 | 540.00 | 516.00 | 535.00 | 535.00 | 4.70% | 88,200 |
| Dec 22, 2025 | 485.00 | 511.00 | 484.00 | 511.00 | 511.00 | 6.24% | 32,600 |
| Dec 19, 2025 | 478.00 | 482.00 | 475.00 | 481.00 | 481.00 | 0.21% | 6,600 |
| Dec 18, 2025 | 482.00 | 482.00 | 466.00 | 480.00 | 480.00 | -0.41% | 6,800 |
| Dec 17, 2025 | 478.00 | 490.00 | 470.00 | 482.00 | 482.00 | 2.34% | 20,200 |