Atomix Co.,Ltd. (TYO:4625)
Japan · Delayed Price · Currency is JPY 800.00
+1.00 (0.13%)
Aug 27, 2026, 3:30 PM JST
Atomix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 799.00 | 802.00 | 791.00 | 800.00 | 800.00 | 0.13% | 6,200 |
| Aug 26, 2026 | 794.00 | 799.00 | 794.00 | 799.00 | 799.00 | 0.38% | 3,800 |
| Aug 25, 2026 | 797.00 | 797.00 | 791.00 | 796.00 | 796.00 | 1.02% | 3,700 |
| Aug 24, 2026 | 786.00 | 797.00 | 786.00 | 788.00 | 788.00 | 0.77% | 3,800 |
| Aug 21, 2026 | 775.00 | 787.00 | 775.00 | 782.00 | 782.00 | -0.13% | 2,600 |
| Aug 20, 2026 | 779.00 | 784.00 | 779.00 | 783.00 | 783.00 | 0.64% | 2,000 |
| Aug 19, 2026 | 771.00 | 795.00 | 771.00 | 778.00 | 778.00 | -0.38% | 2,000 |
| Aug 18, 2026 | 785.00 | 798.00 | 772.00 | 781.00 | 781.00 | -2.25% | 10,600 |
| Aug 17, 2026 | 802.00 | 807.00 | 792.00 | 799.00 | 799.00 | -0.13% | 7,500 |
| Aug 14, 2026 | 795.00 | 800.00 | 794.00 | 800.00 | 800.00 | 1.78% | 9,900 |
| Aug 13, 2026 | 796.00 | 796.00 | 769.00 | 786.00 | 786.00 | -1.01% | 6,700 |
| Aug 12, 2026 | 791.00 | 794.00 | 778.00 | 794.00 | 794.00 | 0.38% | 6,100 |
| Aug 10, 2026 | 782.00 | 791.00 | 775.00 | 791.00 | 791.00 | 2.46% | 5,400 |
| Aug 7, 2026 | 791.00 | 803.00 | 766.00 | 772.00 | 772.00 | -3.02% | 22,800 |
| Aug 6, 2026 | 770.00 | 828.00 | 757.00 | 796.00 | 796.00 | 5.43% | 32,000 |
| Aug 5, 2026 | 761.00 | 761.00 | 748.00 | 755.00 | 755.00 | -0.66% | 1,300 |
| Aug 4, 2026 | 761.00 | 766.00 | 760.00 | 760.00 | 760.00 | - | 2,300 |
| Aug 3, 2026 | 753.00 | 763.00 | 751.00 | 760.00 | 760.00 | - | 3,100 |
| Jul 31, 2026 | 737.00 | 777.00 | 737.00 | 760.00 | 760.00 | 3.12% | 11,000 |
| Jul 30, 2026 | 722.00 | 737.00 | 721.00 | 737.00 | 737.00 | 0.68% | 2,500 |
| Jul 29, 2026 | 740.00 | 741.00 | 730.00 | 732.00 | 732.00 | -0.81% | 1,000 |
| Jul 28, 2026 | 745.00 | 745.00 | 730.00 | 738.00 | 738.00 | -1.20% | 1,300 |
| Jul 27, 2026 | 737.00 | 747.00 | 730.00 | 747.00 | 747.00 | 0.95% | 6,800 |
| Jul 24, 2026 | 743.00 | 744.00 | 740.00 | 740.00 | 740.00 | -0.80% | 1,300 |
| Jul 23, 2026 | 740.00 | 747.00 | 740.00 | 746.00 | 746.00 | 0.67% | 1,400 |
| Jul 22, 2026 | 730.00 | 741.00 | 730.00 | 741.00 | 741.00 | 0.82% | 1,800 |
| Jul 21, 2026 | 738.00 | 738.00 | 725.00 | 735.00 | 735.00 | 0.55% | 4,400 |
| Jul 17, 2026 | 755.00 | 755.00 | 731.00 | 731.00 | 731.00 | -3.18% | 4,600 |
| Jul 16, 2026 | 750.00 | 755.00 | 746.00 | 755.00 | 755.00 | 0.67% | 3,600 |
| Jul 15, 2026 | 750.00 | 750.00 | 740.00 | 750.00 | 750.00 | 0.40% | 3,000 |
| Jul 14, 2026 | 771.00 | 771.00 | 747.00 | 747.00 | 747.00 | -3.86% | 4,200 |
| Jul 13, 2026 | 782.00 | 782.00 | 773.00 | 777.00 | 777.00 | -2.51% | 24,400 |
| Jul 10, 2026 | 786.00 | 800.00 | 786.00 | 797.00 | 797.00 | 1.79% | 13,500 |
| Jul 9, 2026 | 785.00 | 793.00 | 779.00 | 783.00 | 783.00 | -0.25% | 7,800 |
| Jul 8, 2026 | 770.00 | 785.00 | 770.00 | 785.00 | 785.00 | 1.95% | 9,200 |
| Jul 7, 2026 | 769.00 | 773.00 | 764.00 | 770.00 | 770.00 | 1.32% | 4,800 |
| Jul 6, 2026 | 750.00 | 770.00 | 750.00 | 760.00 | 760.00 | 1.47% | 5,500 |
| Jul 3, 2026 | 734.00 | 749.00 | 726.00 | 749.00 | 749.00 | 1.63% | 4,700 |
| Jul 2, 2026 | 740.00 | 745.00 | 737.00 | 737.00 | 737.00 | -0.41% | 1,600 |
| Jul 1, 2026 | 739.00 | 740.00 | 739.00 | 740.00 | 740.00 | 1.09% | 4,800 |
| Jun 30, 2026 | 714.00 | 732.00 | 714.00 | 732.00 | 732.00 | 3.10% | 4,000 |
| Jun 29, 2026 | 725.00 | 725.00 | 702.00 | 710.00 | 710.00 | -1.66% | 3,700 |
| Jun 26, 2026 | 734.00 | 734.00 | 721.00 | 722.00 | 722.00 | -2.43% | 2,600 |
| Jun 25, 2026 | 733.00 | 740.00 | 722.00 | 740.00 | 740.00 | 2.78% | 6,300 |
| Jun 24, 2026 | 725.00 | 725.00 | 718.00 | 720.00 | 720.00 | -0.69% | 6,600 |
| Jun 23, 2026 | 726.00 | 732.00 | 725.00 | 725.00 | 725.00 | -0.14% | 2,100 |
| Jun 22, 2026 | 761.00 | 761.00 | 723.00 | 726.00 | 726.00 | -5.10% | 11,400 |
| Jun 19, 2026 | 747.00 | 778.00 | 722.00 | 765.00 | 765.00 | 6.69% | 50,000 |
| Jun 18, 2026 | 701.00 | 718.00 | 701.00 | 717.00 | 717.00 | 2.14% | 2,700 |
| Jun 17, 2026 | 698.00 | 703.00 | 698.00 | 702.00 | 702.00 | 0.14% | 900 |