atect corporation (TYO:4241)
Japan · Delayed Price · Currency is JPY 584.00
0.00 (0.00%)
At close: Jan 23, 2026
atect corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 479.00 | 480.00 | 469.00 | 471.00 | 471.00 | -2.69% | 17,400 |
| Dec 15, 2025 | 490.00 | 490.00 | 474.00 | 484.00 | 484.00 | -1.22% | 13,400 |
| Dec 12, 2025 | 490.00 | 490.00 | 466.00 | 490.00 | 490.00 | 0.41% | 25,800 |
| Dec 11, 2025 | 486.00 | 502.00 | 485.00 | 488.00 | 488.00 | 0.41% | 14,900 |
| Dec 10, 2025 | 489.00 | 499.00 | 486.00 | 486.00 | 486.00 | -0.61% | 27,200 |
| Dec 9, 2025 | 513.00 | 513.00 | 486.00 | 489.00 | 489.00 | -5.60% | 61,100 |
| Dec 8, 2025 | 517.00 | 526.00 | 513.00 | 518.00 | 518.00 | 0.58% | 29,000 |
| Dec 5, 2025 | 500.00 | 517.00 | 500.00 | 515.00 | 515.00 | 3.00% | 16,400 |
| Dec 4, 2025 | 503.00 | 505.00 | 486.00 | 500.00 | 500.00 | 0.81% | 25,500 |
| Dec 3, 2025 | 497.00 | 517.00 | 489.00 | 496.00 | 496.00 | -0.60% | 36,000 |
| Dec 2, 2025 | 508.00 | 508.00 | 484.00 | 499.00 | 499.00 | -2.16% | 42,500 |
| Dec 1, 2025 | 486.00 | 534.00 | 486.00 | 510.00 | 510.00 | 5.15% | 103,300 |
| Nov 28, 2025 | 524.00 | 529.00 | 482.00 | 485.00 | 485.00 | -4.53% | 154,200 |
| Nov 27, 2025 | 447.00 | 515.00 | 447.00 | 508.00 | 508.00 | 16.78% | 414,200 |
| Nov 26, 2025 | 436.00 | 446.00 | 435.00 | 435.00 | 435.00 | -0.23% | 14,700 |
| Nov 25, 2025 | 443.00 | 444.00 | 435.00 | 436.00 | 436.00 | -1.13% | 11,100 |
| Nov 21, 2025 | 438.00 | 445.00 | 438.00 | 441.00 | 441.00 | -0.45% | 5,100 |
| Nov 20, 2025 | 436.00 | 450.00 | 436.00 | 443.00 | 443.00 | 1.84% | 7,000 |
| Nov 19, 2025 | 445.00 | 448.00 | 434.00 | 435.00 | 435.00 | -2.03% | 11,900 |
| Nov 18, 2025 | 449.00 | 449.00 | 432.00 | 444.00 | 444.00 | -1.11% | 10,700 |
| Nov 17, 2025 | 447.00 | 465.00 | 430.00 | 449.00 | 449.00 | -1.32% | 39,300 |
| Nov 14, 2025 | 436.00 | 455.00 | 436.00 | 455.00 | 455.00 | 3.41% | 26,600 |
| Nov 13, 2025 | 444.00 | 445.00 | 440.00 | 440.00 | 440.00 | -0.23% | 3,800 |
| Nov 12, 2025 | 444.00 | 444.00 | 428.00 | 441.00 | 441.00 | -0.45% | 15,600 |
| Nov 11, 2025 | 439.00 | 443.00 | 439.00 | 443.00 | 443.00 | 0.45% | 7,100 |
| Nov 10, 2025 | 441.00 | 444.00 | 441.00 | 441.00 | 441.00 | - | 3,600 |