atect corporation (TYO:4241)
Japan · Delayed Price · Currency is JPY 661.00
-3.00 (-0.45%)
Aug 19, 2026, 3:30 PM JST
atect corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 644.00 | 661.00 | 644.00 | 661.00 | - | -0.45% | 4,400 |
| Aug 18, 2026 | 677.00 | 677.00 | 662.00 | 664.00 | 664.00 | -1.19% | 9,600 |
| Aug 17, 2026 | 678.00 | 678.00 | 663.00 | 672.00 | 672.00 | -0.74% | 9,200 |
| Aug 14, 2026 | 676.00 | 677.00 | 669.00 | 677.00 | 677.00 | 1.65% | 26,100 |
| Aug 13, 2026 | 667.00 | 673.00 | 660.00 | 666.00 | 666.00 | 0.15% | 20,200 |
| Aug 12, 2026 | 656.00 | 666.00 | 655.00 | 665.00 | 665.00 | 1.53% | 18,400 |
| Aug 10, 2026 | 670.00 | 670.00 | 641.00 | 655.00 | 655.00 | 0.77% | 22,500 |
| Aug 7, 2026 | 643.00 | 667.00 | 632.00 | 650.00 | 650.00 | 2.69% | 14,500 |
| Aug 6, 2026 | 630.00 | 637.00 | 629.00 | 633.00 | 633.00 | 0.48% | 5,300 |
| Aug 5, 2026 | 640.00 | 640.00 | 628.00 | 630.00 | 630.00 | 1.12% | 6,800 |
| Aug 4, 2026 | 620.00 | 638.00 | 620.00 | 623.00 | 623.00 | 0.65% | 3,000 |
| Aug 3, 2026 | 626.00 | 636.00 | 619.00 | 619.00 | 619.00 | -2.67% | 5,300 |
| Jul 31, 2026 | 619.00 | 637.00 | 610.00 | 636.00 | 636.00 | 4.43% | 9,400 |
| Jul 30, 2026 | 590.00 | 613.00 | 590.00 | 609.00 | 609.00 | 1.50% | 9,500 |
| Jul 29, 2026 | 625.00 | 626.00 | 600.00 | 600.00 | 600.00 | -4.76% | 16,800 |
| Jul 28, 2026 | 626.00 | 633.00 | 626.00 | 630.00 | 630.00 | -0.79% | 6,100 |
| Jul 27, 2026 | 630.00 | 640.00 | 627.00 | 635.00 | 635.00 | -0.16% | 7,500 |
| Jul 24, 2026 | 630.00 | 637.00 | 626.00 | 636.00 | 636.00 | 0.79% | 3,900 |
| Jul 23, 2026 | 641.00 | 647.00 | 631.00 | 631.00 | 631.00 | -1.71% | 9,000 |
| Jul 22, 2026 | 645.00 | 649.00 | 638.00 | 642.00 | 642.00 | 1.10% | 9,500 |
| Jul 21, 2026 | 638.00 | 642.00 | 631.00 | 635.00 | 635.00 | -0.16% | 5,100 |
| Jul 17, 2026 | 646.00 | 652.00 | 621.00 | 636.00 | 636.00 | -4.50% | 32,200 |
| Jul 16, 2026 | 669.00 | 671.00 | 664.00 | 666.00 | 666.00 | -0.45% | 5,000 |
| Jul 15, 2026 | 650.00 | 670.00 | 648.00 | 669.00 | 669.00 | 3.88% | 12,400 |
| Jul 14, 2026 | 643.00 | 660.00 | 638.00 | 644.00 | 644.00 | 0.31% | 17,600 |
| Jul 13, 2026 | 637.00 | 647.00 | 637.00 | 642.00 | 642.00 | 0.78% | 12,400 |
| Jul 10, 2026 | 643.00 | 647.00 | 635.00 | 637.00 | 637.00 | -0.16% | 7,100 |
| Jul 9, 2026 | 640.00 | 643.00 | 635.00 | 638.00 | 638.00 | -0.31% | 5,300 |
| Jul 8, 2026 | 640.00 | 645.00 | 637.00 | 640.00 | 640.00 | -0.47% | 8,000 |
| Jul 7, 2026 | 649.00 | 649.00 | 641.00 | 643.00 | 643.00 | 0.31% | 6,500 |
| Jul 6, 2026 | 654.00 | 654.00 | 641.00 | 641.00 | 641.00 | -1.23% | 10,800 |
| Jul 3, 2026 | 638.00 | 650.00 | 633.00 | 649.00 | 649.00 | 2.69% | 10,200 |
| Jul 2, 2026 | 630.00 | 641.00 | 625.00 | 632.00 | 632.00 | -0.16% | 11,600 |
| Jul 1, 2026 | 649.00 | 649.00 | 633.00 | 633.00 | 633.00 | -0.94% | 8,000 |
| Jun 30, 2026 | 643.00 | 643.00 | 631.00 | 639.00 | 639.00 | 0.95% | 7,600 |
| Jun 29, 2026 | 664.00 | 664.00 | 632.00 | 633.00 | 633.00 | -4.67% | 20,600 |
| Jun 26, 2026 | 655.00 | 664.00 | 641.00 | 664.00 | 664.00 | 0.61% | 24,300 |
| Jun 25, 2026 | 645.00 | 700.00 | 634.00 | 660.00 | 660.00 | 5.94% | 84,200 |
| Jun 24, 2026 | 632.00 | 632.00 | 613.00 | 623.00 | 623.00 | -1.74% | 17,400 |
| Jun 23, 2026 | 650.00 | 650.00 | 633.00 | 634.00 | 634.00 | 0.32% | 32,600 |
| Jun 22, 2026 | 612.00 | 639.00 | 612.00 | 632.00 | 632.00 | 4.81% | 22,600 |
| Jun 19, 2026 | 612.00 | 620.00 | 599.00 | 603.00 | 603.00 | -1.15% | 22,200 |
| Jun 18, 2026 | 611.00 | 620.00 | 606.00 | 610.00 | 610.00 | -0.97% | 17,000 |
| Jun 17, 2026 | 621.00 | 629.00 | 613.00 | 616.00 | 616.00 | 0.82% | 9,800 |
| Jun 16, 2026 | 603.00 | 615.00 | 600.00 | 611.00 | 611.00 | 1.83% | 12,200 |
| Jun 15, 2026 | 597.00 | 608.00 | 597.00 | 600.00 | 600.00 | 2.21% | 13,600 |
| Jun 12, 2026 | 602.00 | 610.00 | 587.00 | 587.00 | 587.00 | -0.51% | 15,900 |
| Jun 11, 2026 | 584.00 | 593.00 | 575.00 | 590.00 | 590.00 | -2.32% | 25,200 |
| Jun 10, 2026 | 618.00 | 618.00 | 597.00 | 604.00 | 604.00 | -3.36% | 43,200 |
| Jun 9, 2026 | 637.00 | 649.00 | 621.00 | 625.00 | 625.00 | -1.88% | 25,500 |