atect corporation (TYO:4241)
Japan · Delayed Price · Currency is JPY 757.00
-12.00 (-1.56%)
May 1, 2026, 3:30 PM JST
atect corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 677.00 | 687.00 | 659.00 | 662.00 | 662.00 | -1.19% | 21,900 |
| Mar 30, 2026 | 687.00 | 691.00 | 666.00 | 670.00 | 670.00 | -4.56% | 43,300 |
| Mar 27, 2026 | 702.00 | 713.00 | 687.00 | 702.00 | 692.00 | -0.28% | 80,700 |
| Mar 26, 2026 | 730.00 | 730.00 | 702.00 | 704.00 | 693.97 | -3.30% | 16,100 |
| Mar 25, 2026 | 715.00 | 730.00 | 712.00 | 728.00 | 717.63 | 5.51% | 20,700 |
| Mar 24, 2026 | 682.00 | 694.00 | 681.00 | 690.00 | 680.17 | 2.07% | 19,700 |
| Mar 23, 2026 | 690.00 | 690.00 | 672.00 | 676.00 | 666.37 | -5.32% | 44,800 |
| Mar 19, 2026 | 740.00 | 740.00 | 708.00 | 714.00 | 703.83 | -4.29% | 35,700 |
| Mar 18, 2026 | 735.00 | 749.00 | 735.00 | 746.00 | 735.37 | 1.08% | 19,700 |
| Mar 17, 2026 | 743.00 | 751.00 | 730.00 | 738.00 | 727.49 | - | 22,900 |
| Mar 16, 2026 | 742.00 | 753.00 | 731.00 | 738.00 | 727.49 | -0.94% | 25,800 |
| Mar 13, 2026 | 735.00 | 745.00 | 728.00 | 745.00 | 734.39 | -0.40% | 18,100 |
| Mar 12, 2026 | 795.00 | 795.00 | 748.00 | 748.00 | 737.34 | -4.83% | 37,100 |
| Mar 11, 2026 | 799.00 | 815.00 | 786.00 | 786.00 | 774.80 | -1.50% | 37,300 |
| Mar 10, 2026 | 785.00 | 805.00 | 780.00 | 798.00 | 786.63 | 2.31% | 41,000 |
| Mar 9, 2026 | 770.00 | 790.00 | 763.00 | 780.00 | 768.89 | -3.35% | 58,600 |
| Mar 6, 2026 | 786.00 | 808.00 | 771.00 | 807.00 | 795.50 | 2.54% | 35,100 |
| Mar 5, 2026 | 771.00 | 814.00 | 771.00 | 787.00 | 775.79 | 6.21% | 90,200 |
| Mar 4, 2026 | 755.00 | 777.00 | 715.00 | 741.00 | 730.44 | -7.38% | 112,400 |
| Mar 3, 2026 | 832.00 | 843.00 | 800.00 | 800.00 | 788.60 | -6.21% | 117,900 |
| Mar 2, 2026 | 853.00 | 867.00 | 825.00 | 853.00 | 840.85 | -5.01% | 132,500 |
| Feb 27, 2026 | 900.00 | 917.00 | 870.00 | 898.00 | 885.21 | - | 119,300 |
| Feb 26, 2026 | 896.00 | 914.00 | 863.00 | 898.00 | 885.21 | -2.92% | 206,600 |
| Feb 25, 2026 | 877.00 | 982.00 | 860.00 | 925.00 | 911.82 | 8.19% | 596,400 |
| Feb 24, 2026 | 857.00 | 881.00 | 802.00 | 855.00 | 842.82 | 7.28% | 327,300 |
| Feb 20, 2026 | 840.00 | 845.00 | 773.00 | 797.00 | 785.65 | -12.22% | 341,700 |
| Feb 19, 2026 | 1,182.00 | 1,185.00 | 874.00 | 908.00 | 895.07 | -13.52% | 1,219,800 |
| Feb 18, 2026 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,035.04 | 16.67% | 32,100 |