Atomix Co.,Ltd. (TYO:4625)
Japan · Delayed Price · Currency is JPY 747.00
0.00 (0.00%)
At close: Feb 6, 2026
Atomix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 743.00 | 747.00 | 737.00 | 747.00 | 747.00 | - | 13,800 |
| Feb 5, 2026 | 739.00 | 750.00 | 739.00 | 747.00 | 747.00 | 1.22% | 3,500 |
| Feb 4, 2026 | 742.00 | 742.00 | 720.00 | 738.00 | 738.00 | 0.14% | 6,800 |
| Feb 3, 2026 | 743.00 | 749.00 | 737.00 | 737.00 | 737.00 | -0.81% | 2,700 |
| Feb 2, 2026 | 736.00 | 749.00 | 728.00 | 743.00 | 743.00 | 2.48% | 10,100 |
| Jan 30, 2026 | 745.00 | 747.00 | 720.00 | 725.00 | 725.00 | -2.82% | 10,700 |
| Jan 29, 2026 | 755.00 | 755.00 | 743.00 | 746.00 | 746.00 | -1.19% | 10,400 |
| Jan 28, 2026 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | -0.66% | 5,000 |
| Jan 27, 2026 | 757.00 | 761.00 | 756.00 | 760.00 | 760.00 | 0.26% | 2,600 |
| Jan 26, 2026 | 762.00 | 765.00 | 755.00 | 758.00 | 758.00 | -0.66% | 6,700 |
| Jan 23, 2026 | 761.00 | 763.00 | 757.00 | 763.00 | 763.00 | 0.79% | 3,400 |
| Jan 22, 2026 | 754.00 | 761.00 | 754.00 | 757.00 | 757.00 | 0.13% | 6,700 |
| Jan 21, 2026 | 749.00 | 758.00 | 749.00 | 756.00 | 756.00 | -0.13% | 6,100 |
| Jan 20, 2026 | 748.00 | 759.00 | 743.00 | 757.00 | 757.00 | 1.20% | 5,300 |
| Jan 19, 2026 | 761.00 | 762.00 | 742.00 | 748.00 | 748.00 | -1.58% | 11,900 |
| Jan 16, 2026 | 763.00 | 765.00 | 757.00 | 760.00 | 760.00 | -0.26% | 8,600 |
| Jan 15, 2026 | 763.00 | 770.00 | 757.00 | 762.00 | 762.00 | - | 9,200 |
| Jan 14, 2026 | 769.00 | 777.00 | 756.00 | 762.00 | 762.00 | -0.91% | 9,600 |
| Jan 13, 2026 | 777.00 | 785.00 | 765.00 | 769.00 | 769.00 | - | 20,700 |
| Jan 9, 2026 | 753.00 | 772.00 | 749.00 | 769.00 | 769.00 | 2.53% | 20,500 |
| Jan 8, 2026 | 742.00 | 750.00 | 741.00 | 750.00 | 750.00 | 1.08% | 10,100 |
| Jan 7, 2026 | 741.00 | 742.00 | 739.00 | 742.00 | 742.00 | 0.41% | 5,100 |
| Jan 6, 2026 | 739.00 | 749.00 | 722.00 | 739.00 | 739.00 | 0.96% | 15,900 |
| Jan 5, 2026 | 734.00 | 742.00 | 725.00 | 732.00 | 732.00 | -0.27% | 9,200 |
| Dec 30, 2025 | 724.00 | 738.00 | 718.00 | 734.00 | 734.00 | -0.68% | 7,400 |
| Dec 29, 2025 | 724.00 | 741.00 | 717.00 | 739.00 | 739.00 | 1.09% | 6,300 |
| Dec 26, 2025 | 739.00 | 739.00 | 731.00 | 731.00 | 731.00 | -1.88% | 3,700 |
| Dec 25, 2025 | 750.00 | 750.00 | 740.00 | 745.00 | 745.00 | - | 6,100 |
| Dec 24, 2025 | 749.00 | 749.00 | 732.00 | 745.00 | 745.00 | -0.53% | 9,000 |
| Dec 23, 2025 | 747.00 | 750.00 | 742.00 | 749.00 | 749.00 | -0.13% | 7,300 |
| Dec 22, 2025 | 737.00 | 750.00 | 726.00 | 750.00 | 750.00 | 2.88% | 15,700 |
| Dec 19, 2025 | 740.00 | 740.00 | 726.00 | 729.00 | 729.00 | -1.09% | 3,600 |
| Dec 18, 2025 | 725.00 | 737.00 | 722.00 | 737.00 | 737.00 | 1.52% | 10,900 |
| Dec 17, 2025 | 716.00 | 743.00 | 716.00 | 726.00 | 726.00 | 1.40% | 15,900 |
| Dec 16, 2025 | 710.00 | 719.00 | 710.00 | 716.00 | 716.00 | 0.42% | 5,000 |
| Dec 15, 2025 | 715.00 | 720.00 | 710.00 | 713.00 | 713.00 | -0.42% | 9,100 |
| Dec 12, 2025 | 709.00 | 718.00 | 703.00 | 716.00 | 716.00 | 0.99% | 15,700 |
| Dec 11, 2025 | 701.00 | 719.00 | 701.00 | 709.00 | 709.00 | 2.16% | 21,900 |
| Dec 10, 2025 | 692.00 | 697.00 | 690.00 | 694.00 | 694.00 | 0.58% | 12,000 |
| Dec 9, 2025 | 691.00 | 692.00 | 689.00 | 690.00 | 690.00 | -0.14% | 4,100 |
| Dec 8, 2025 | 692.00 | 692.00 | 690.00 | 691.00 | 691.00 | 0.29% | 3,800 |
| Dec 5, 2025 | 691.00 | 691.00 | 684.00 | 689.00 | 689.00 | -0.29% | 5,000 |
| Dec 4, 2025 | 695.00 | 697.00 | 691.00 | 691.00 | 691.00 | -0.43% | 5,500 |
| Dec 3, 2025 | 688.00 | 695.00 | 687.00 | 694.00 | 694.00 | 0.58% | 6,000 |
| Dec 2, 2025 | 688.00 | 690.00 | 685.00 | 690.00 | 690.00 | 0.15% | 4,700 |
| Dec 1, 2025 | 688.00 | 689.00 | 687.00 | 689.00 | 689.00 | 0.15% | 2,600 |
| Nov 28, 2025 | 682.00 | 689.00 | 682.00 | 688.00 | 688.00 | -0.15% | 4,500 |
| Nov 27, 2025 | 687.00 | 690.00 | 687.00 | 689.00 | 689.00 | -0.14% | 3,600 |
| Nov 26, 2025 | 688.00 | 691.00 | 682.00 | 690.00 | 690.00 | 0.29% | 13,600 |
| Nov 25, 2025 | 688.00 | 706.00 | 683.00 | 688.00 | 688.00 | - | 38,600 |