Atomix Co.,Ltd. (TYO:4625)
Japan · Delayed Price · Currency is JPY 756.00
-16.00 (-2.07%)
May 14, 2026, 3:30 PM JST
Atomix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 773.00 | 782.00 | 742.00 | 756.00 | 756.00 | -2.07% | 13,100 |
| May 13, 2026 | 763.00 | 800.00 | 763.00 | 772.00 | 772.00 | 1.31% | 33,200 |
| May 12, 2026 | 778.00 | 787.00 | 762.00 | 762.00 | 762.00 | -2.06% | 10,700 |
| May 11, 2026 | 758.00 | 780.00 | 755.00 | 778.00 | 778.00 | 2.77% | 8,600 |
| May 8, 2026 | 752.00 | 763.00 | 750.00 | 757.00 | 757.00 | -0.66% | 4,900 |
| May 7, 2026 | 735.00 | 769.00 | 734.00 | 762.00 | 762.00 | 3.67% | 13,100 |
| May 1, 2026 | 748.00 | 748.00 | 734.00 | 735.00 | 735.00 | -1.74% | 10,100 |
| Apr 30, 2026 | 761.00 | 761.00 | 748.00 | 748.00 | 748.00 | -1.84% | 19,600 |
| Apr 28, 2026 | 754.00 | 770.00 | 754.00 | 762.00 | 762.00 | -0.39% | 10,100 |
| Apr 27, 2026 | 766.00 | 769.00 | 751.00 | 765.00 | 765.00 | -0.52% | 11,900 |
| Apr 24, 2026 | 777.00 | 790.00 | 769.00 | 769.00 | 769.00 | -1.03% | 6,800 |
| Apr 23, 2026 | 780.00 | 782.00 | 765.00 | 777.00 | 777.00 | -0.64% | 15,500 |
| Apr 22, 2026 | 798.00 | 807.00 | 780.00 | 782.00 | 782.00 | -2.01% | 26,200 |
| Apr 21, 2026 | 808.00 | 811.00 | 798.00 | 798.00 | 798.00 | -1.48% | 9,900 |
| Apr 20, 2026 | 814.00 | 815.00 | 804.00 | 810.00 | 810.00 | 1.38% | 7,800 |
| Apr 17, 2026 | 804.00 | 808.00 | 799.00 | 799.00 | 799.00 | -0.62% | 8,200 |
| Apr 16, 2026 | 800.00 | 808.00 | 796.00 | 804.00 | 804.00 | 0.25% | 12,700 |
| Apr 15, 2026 | 813.00 | 814.00 | 799.00 | 802.00 | 802.00 | -0.37% | 15,900 |
| Apr 14, 2026 | 809.00 | 816.00 | 804.00 | 805.00 | 805.00 | -0.12% | 16,800 |
| Apr 13, 2026 | 813.00 | 813.00 | 804.00 | 806.00 | 806.00 | -1.35% | 10,700 |
| Apr 10, 2026 | 824.00 | 831.00 | 815.00 | 817.00 | 817.00 | -0.73% | 12,700 |
| Apr 9, 2026 | 838.00 | 838.00 | 819.00 | 823.00 | 823.00 | -1.79% | 13,300 |
| Apr 8, 2026 | 829.00 | 864.00 | 825.00 | 838.00 | 838.00 | 1.82% | 23,000 |
| Apr 7, 2026 | 833.00 | 839.00 | 818.00 | 823.00 | 823.00 | -0.84% | 8,700 |
| Apr 6, 2026 | 822.00 | 835.00 | 812.00 | 830.00 | 830.00 | 1.22% | 16,300 |
| Apr 3, 2026 | 831.00 | 831.00 | 818.00 | 820.00 | 820.00 | - | 11,500 |
| Apr 2, 2026 | 840.00 | 846.00 | 820.00 | 820.00 | 820.00 | -2.38% | 9,700 |
| Apr 1, 2026 | 840.00 | 857.00 | 838.00 | 840.00 | 840.00 | 1.57% | 11,300 |
| Mar 31, 2026 | 826.00 | 845.00 | 823.00 | 827.00 | 827.00 | -1.43% | 14,100 |
| Mar 30, 2026 | 850.00 | 860.00 | 821.00 | 839.00 | 839.00 | -4.66% | 14,300 |
| Mar 27, 2026 | 870.00 | 936.00 | 861.00 | 880.00 | 860.00 | 1.15% | 65,400 |
| Mar 26, 2026 | 900.00 | 900.00 | 870.00 | 870.00 | 850.23 | -2.25% | 24,100 |
| Mar 25, 2026 | 875.00 | 919.00 | 875.00 | 890.00 | 869.77 | 1.71% | 31,100 |
| Mar 24, 2026 | 915.00 | 928.00 | 873.00 | 875.00 | 855.11 | -3.21% | 69,200 |
| Mar 23, 2026 | 906.00 | 928.00 | 902.00 | 904.00 | 883.45 | -2.27% | 54,700 |
| Mar 19, 2026 | 934.00 | 950.00 | 903.00 | 925.00 | 903.98 | -1.49% | 115,100 |
| Mar 18, 2026 | 1,039.00 | 1,039.00 | 903.00 | 939.00 | 917.66 | 5.62% | 513,500 |
| Mar 17, 2026 | 834.00 | 889.00 | 823.00 | 889.00 | 868.80 | 6.98% | 88,400 |
| Mar 16, 2026 | 810.00 | 831.00 | 805.00 | 831.00 | 812.11 | 3.23% | 8,700 |
| Mar 13, 2026 | 811.00 | 818.00 | 804.00 | 805.00 | 786.70 | -1.11% | 8,500 |
| Mar 12, 2026 | 833.00 | 833.00 | 814.00 | 814.00 | 795.50 | -3.33% | 13,700 |
| Mar 11, 2026 | 849.00 | 849.00 | 836.00 | 842.00 | 822.86 | -0.94% | 14,500 |
| Mar 10, 2026 | 850.00 | 855.00 | 835.00 | 850.00 | 830.68 | 1.43% | 26,700 |
| Mar 9, 2026 | 825.00 | 838.00 | 805.00 | 838.00 | 818.95 | 1.09% | 34,600 |
| Mar 6, 2026 | 822.00 | 831.00 | 808.00 | 829.00 | 810.16 | 0.85% | 8,100 |
| Mar 5, 2026 | 813.00 | 834.00 | 801.00 | 822.00 | 803.32 | 5.38% | 17,100 |
| Mar 4, 2026 | 781.00 | 806.00 | 771.00 | 780.00 | 762.27 | -3.70% | 35,300 |
| Mar 3, 2026 | 850.00 | 868.00 | 802.00 | 810.00 | 791.59 | -5.04% | 39,800 |
| Mar 2, 2026 | 856.00 | 867.00 | 852.00 | 853.00 | 833.61 | -2.51% | 21,800 |
| Feb 27, 2026 | 860.00 | 884.00 | 855.00 | 875.00 | 855.11 | 1.51% | 11,700 |