atect corporation (TYO:4241)
Japan · Delayed Price · Currency is JPY 635.00
-1.00 (-0.16%)
Jul 27, 2026, 3:30 PM JST
atect corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 630.00 | 640.00 | 627.00 | 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 |
| 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 |