atect corporation (TYO:4241)
Japan · Delayed Price · Currency is JPY 611.00
+11.00 (1.83%)
Jun 16, 2026, 3:30 PM JST
atect corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 658.00 | 659.00 | 629.00 | 637.00 | 637.00 | -6.19% | 74,600 |
| Jun 5, 2026 | 674.00 | 690.00 | 674.00 | 679.00 | 679.00 | -0.15% | 17,300 |
| Jun 4, 2026 | 689.00 | 689.00 | 675.00 | 680.00 | 680.00 | -2.58% | 22,500 |
| Jun 3, 2026 | 688.00 | 701.00 | 672.00 | 698.00 | 698.00 | 2.80% | 34,000 |
| Jun 2, 2026 | 700.00 | 700.00 | 670.00 | 679.00 | 679.00 | -3.28% | 46,100 |
| Jun 1, 2026 | 716.00 | 716.00 | 690.00 | 702.00 | 702.00 | 0.43% | 49,600 |
| May 29, 2026 | 686.00 | 713.00 | 683.00 | 699.00 | 699.00 | 2.79% | 46,400 |
| May 28, 2026 | 696.00 | 696.00 | 671.00 | 680.00 | 680.00 | -1.31% | 33,100 |
| May 27, 2026 | 675.00 | 706.00 | 670.00 | 689.00 | 689.00 | 2.53% | 57,600 |
| May 26, 2026 | 670.00 | 674.00 | 652.00 | 672.00 | 672.00 | 0.75% | 30,400 |
| May 25, 2026 | 669.00 | 684.00 | 657.00 | 667.00 | 667.00 | 1.06% | 50,500 |
| May 22, 2026 | 635.00 | 667.00 | 631.00 | 660.00 | 660.00 | 3.77% | 37,100 |
| May 21, 2026 | 643.00 | 643.00 | 631.00 | 636.00 | 636.00 | 0.47% | 30,400 |
| May 20, 2026 | 654.00 | 654.00 | 625.00 | 633.00 | 633.00 | -4.09% | 63,700 |
| May 19, 2026 | 659.00 | 678.00 | 652.00 | 660.00 | 660.00 | 0.15% | 43,000 |
| May 18, 2026 | 682.00 | 682.00 | 655.00 | 659.00 | 659.00 | -4.77% | 98,400 |
| May 15, 2026 | 725.00 | 745.00 | 681.00 | 692.00 | 692.00 | -6.49% | 199,600 |
| May 14, 2026 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | -16.85% | 272,500 |
| May 13, 2026 | 836.00 | 892.00 | 830.00 | 890.00 | 890.00 | 7.75% | 229,900 |
| May 12, 2026 | 807.00 | 847.00 | 807.00 | 826.00 | 826.00 | 2.74% | 86,100 |
| May 11, 2026 | 848.00 | 848.00 | 801.00 | 804.00 | 804.00 | -1.71% | 87,900 |
| May 8, 2026 | 796.00 | 824.00 | 782.00 | 818.00 | 818.00 | 2.63% | 98,800 |
| May 7, 2026 | 772.00 | 808.00 | 766.00 | 797.00 | 797.00 | 5.28% | 68,000 |
| May 1, 2026 | 770.00 | 770.00 | 744.00 | 757.00 | 757.00 | -1.56% | 24,200 |
| Apr 30, 2026 | 764.00 | 777.00 | 740.00 | 769.00 | 769.00 | -1.03% | 38,900 |
| Apr 28, 2026 | 757.00 | 777.00 | 738.00 | 777.00 | 777.00 | 4.30% | 52,500 |
| Apr 27, 2026 | 740.00 | 768.00 | 719.00 | 745.00 | 745.00 | 0.68% | 38,800 |
| Apr 24, 2026 | 780.00 | 780.00 | 740.00 | 740.00 | 740.00 | -5.13% | 31,900 |
| Apr 23, 2026 | 773.00 | 800.00 | 764.00 | 780.00 | 780.00 | 2.23% | 53,600 |
| Apr 22, 2026 | 780.00 | 805.00 | 763.00 | 763.00 | 763.00 | -3.66% | 43,300 |
| Apr 21, 2026 | 835.00 | 860.00 | 792.00 | 792.00 | 792.00 | -4.58% | 91,600 |
| Apr 20, 2026 | 800.00 | 872.00 | 770.00 | 830.00 | 830.00 | 4.27% | 174,700 |
| Apr 17, 2026 | 835.00 | 874.00 | 777.00 | 796.00 | 796.00 | -3.63% | 187,300 |
| Apr 16, 2026 | 736.00 | 829.00 | 736.00 | 826.00 | 826.00 | 12.69% | 120,800 |
| Apr 15, 2026 | 728.00 | 740.00 | 722.00 | 733.00 | 733.00 | 0.69% | 38,600 |
| Apr 14, 2026 | 701.00 | 729.00 | 700.00 | 728.00 | 728.00 | 4.30% | 23,800 |
| Apr 13, 2026 | 704.00 | 713.00 | 691.00 | 698.00 | 698.00 | -0.29% | 16,600 |
| Apr 10, 2026 | 713.00 | 718.00 | 698.00 | 700.00 | 700.00 | 0.29% | 19,400 |
| Apr 9, 2026 | 711.00 | 711.00 | 698.00 | 698.00 | 698.00 | -1.41% | 10,500 |
| Apr 8, 2026 | 688.00 | 719.00 | 688.00 | 708.00 | 708.00 | 3.81% | 27,100 |
| Apr 7, 2026 | 690.00 | 697.00 | 676.00 | 682.00 | 682.00 | -0.58% | 6,500 |
| Apr 6, 2026 | 671.00 | 696.00 | 671.00 | 686.00 | 686.00 | 2.08% | 10,300 |
| Apr 3, 2026 | 675.00 | 688.00 | 670.00 | 672.00 | 672.00 | -1.03% | 12,500 |
| Apr 2, 2026 | 705.00 | 707.00 | 671.00 | 679.00 | 679.00 | -3.28% | 29,500 |
| Apr 1, 2026 | 672.00 | 704.00 | 670.00 | 702.00 | 702.00 | 6.04% | 28,200 |