atect corporation (TYO:4241)
Japan · Delayed Price · Currency is JPY 654.00
-6.00 (-0.91%)
Oct 22, 2026, 2:09 PM JST
atect corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 660.00 | 660.00 | 646.00 | 654.00 | 654.00 | -0.91% | 7,500 |
| Oct 21, 2026 | 651.00 | 663.00 | 651.00 | 660.00 | 660.00 | 0.92% | 8,600 |
| Oct 20, 2026 | 677.00 | 680.00 | 654.00 | 654.00 | 654.00 | -3.82% | 15,700 |
| Oct 19, 2026 | 684.00 | 696.00 | 666.00 | 680.00 | 680.00 | -2.02% | 7,300 |
| Oct 16, 2026 | 668.00 | 694.00 | 668.00 | 694.00 | 694.00 | 4.20% | 8,200 |
| Oct 15, 2026 | 700.00 | 707.00 | 666.00 | 666.00 | 666.00 | -6.20% | 35,700 |
| Oct 14, 2026 | 709.00 | 722.00 | 709.00 | 710.00 | 710.00 | -0.42% | 8,800 |
| Oct 13, 2026 | 717.00 | 723.00 | 705.00 | 713.00 | 713.00 | -1.52% | 26,300 |
| Oct 9, 2026 | 715.00 | 728.00 | 715.00 | 724.00 | 724.00 | 1.26% | 4,300 |
| Oct 8, 2026 | 733.00 | 733.00 | 714.00 | 715.00 | 715.00 | -3.25% | 5,400 |
| Oct 7, 2026 | 741.00 | 743.00 | 728.00 | 739.00 | 739.00 | 0.54% | 8,100 |
| Oct 6, 2026 | 707.00 | 748.00 | 705.00 | 735.00 | 735.00 | 3.81% | 21,200 |
| Oct 5, 2026 | 713.00 | 715.00 | 704.00 | 708.00 | 708.00 | -0.70% | 6,100 |
| Oct 2, 2026 | 723.00 | 724.00 | 704.00 | 713.00 | 713.00 | -1.25% | 10,900 |
| Oct 1, 2026 | 728.00 | 732.00 | 721.00 | 722.00 | 722.00 | -1.50% | 7,800 |
| Sep 30, 2026 | 742.00 | 742.00 | 726.00 | 733.00 | 733.00 | 0.27% | 8,500 |
| Sep 29, 2026 | 738.00 | 744.00 | 721.00 | 731.00 | 731.00 | -0.95% | 12,300 |
| Sep 28, 2026 | 755.00 | 755.00 | 738.00 | 738.00 | 738.00 | -2.38% | 80,000 |
| Sep 25, 2026 | 725.00 | 758.00 | 719.00 | 756.00 | 756.00 | 4.13% | 35,100 |
| Sep 24, 2026 | 750.00 | 750.00 | 721.00 | 726.00 | 726.00 | 4.01% | 81,000 |
| Sep 18, 2026 | 670.00 | 698.00 | 665.00 | 698.00 | 698.00 | 4.33% | 14,100 |
| Sep 17, 2026 | 657.00 | 669.00 | 657.00 | 669.00 | 669.00 | 0.90% | 11,100 |
| Sep 16, 2026 | 652.00 | 665.00 | 652.00 | 663.00 | 663.00 | 2.00% | 5,600 |
| Sep 15, 2026 | 644.00 | 659.00 | 644.00 | 650.00 | 650.00 | 0.46% | 3,100 |
| Sep 14, 2026 | 650.00 | 660.00 | 642.00 | 647.00 | 647.00 | 0.31% | 6,500 |
| Sep 11, 2026 | 643.00 | 670.00 | 643.00 | 645.00 | 645.00 | -1.53% | 14,300 |
| Sep 10, 2026 | 670.00 | 671.00 | 649.00 | 655.00 | 655.00 | -2.53% | 25,300 |
| Sep 9, 2026 | 663.00 | 675.00 | 661.00 | 672.00 | 672.00 | 1.82% | 13,300 |
| Sep 8, 2026 | 670.00 | 670.00 | 652.00 | 660.00 | 660.00 | -1.49% | 5,300 |
| Sep 7, 2026 | 651.00 | 670.00 | 650.00 | 670.00 | 670.00 | 2.76% | 10,200 |
| Sep 4, 2026 | 662.00 | 667.00 | 652.00 | 652.00 | 652.00 | -2.25% | 13,600 |
| Sep 3, 2026 | 663.00 | 668.00 | 650.00 | 667.00 | 667.00 | 2.14% | 9,500 |
| Sep 2, 2026 | 663.00 | 667.00 | 650.00 | 653.00 | 653.00 | -1.95% | 12,300 |
| Sep 1, 2026 | 668.00 | 672.00 | 666.00 | 666.00 | 666.00 | -0.30% | 8,500 |
| Aug 31, 2026 | 660.00 | 670.00 | 660.00 | 668.00 | 668.00 | 0.91% | 7,900 |
| Aug 28, 2026 | 669.00 | 671.00 | 662.00 | 662.00 | 662.00 | -1.05% | 12,700 |
| Aug 27, 2026 | 652.00 | 678.00 | 652.00 | 669.00 | 669.00 | 2.45% | 74,700 |
| Aug 26, 2026 | 643.00 | 654.00 | 643.00 | 653.00 | 653.00 | 0.15% | 8,000 |
| Aug 25, 2026 | 651.00 | 662.00 | 651.00 | 652.00 | 652.00 | -0.61% | 9,200 |
| Aug 24, 2026 | 663.00 | 663.00 | 656.00 | 656.00 | 656.00 | -0.76% | 3,500 |
| Aug 21, 2026 | 660.00 | 661.00 | 636.00 | 661.00 | 661.00 | -0.30% | 13,100 |
| Aug 20, 2026 | 653.00 | 669.00 | 653.00 | 663.00 | 663.00 | 0.30% | 6,100 |
| Aug 19, 2026 | 644.00 | 665.00 | 644.00 | 661.00 | 661.00 | -0.45% | 9,200 |
| 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 |