ATOM Corporation (TYO:7412)
Japan · Delayed Price · Currency is JPY 676.00
-8.00 (-1.17%)
Aug 13, 2025, 3:30 PM JST
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 676.00 | 684.00 | 675.00 | 684.00 | 684.00 | 1.18% | 309,100 |
| Aug 8, 2025 | 678.00 | 679.00 | 668.00 | 676.00 | 676.00 | 0.30% | 289,300 |
| Aug 7, 2025 | 674.00 | 678.00 | 670.00 | 674.00 | 674.00 | - | 229,700 |
| Aug 6, 2025 | 676.00 | 678.00 | 668.00 | 674.00 | 674.00 | -0.30% | 224,300 |
| Aug 5, 2025 | 677.00 | 682.00 | 676.00 | 676.00 | 676.00 | -0.44% | 110,700 |
| Aug 4, 2025 | 676.00 | 683.00 | 675.00 | 679.00 | 679.00 | - | 245,400 |
| Aug 1, 2025 | 672.00 | 679.00 | 672.00 | 679.00 | 679.00 | 0.59% | 175,000 |
| Jul 31, 2025 | 671.00 | 675.00 | 669.00 | 675.00 | 675.00 | 1.05% | 146,300 |
| Jul 30, 2025 | 667.00 | 671.00 | 667.00 | 668.00 | 668.00 | 0.30% | 139,000 |
| Jul 29, 2025 | 666.00 | 668.00 | 661.00 | 666.00 | 666.00 | -0.30% | 122,300 |
| Jul 28, 2025 | 665.00 | 670.00 | 663.00 | 668.00 | 668.00 | 0.45% | 131,100 |
| Jul 25, 2025 | 663.00 | 667.00 | 662.00 | 665.00 | 665.00 | 0.15% | 121,500 |
| Jul 24, 2025 | 665.00 | 666.00 | 662.00 | 664.00 | 664.00 | - | 129,400 |
| Jul 23, 2025 | 664.00 | 668.00 | 662.00 | 664.00 | 664.00 | - | 118,700 |
| Jul 22, 2025 | 662.00 | 669.00 | 661.00 | 664.00 | 664.00 | 0.15% | 121,200 |
| Jul 18, 2025 | 665.00 | 667.00 | 663.00 | 663.00 | 663.00 | -0.45% | 87,700 |
| Jul 17, 2025 | 667.00 | 669.00 | 659.00 | 666.00 | 666.00 | -0.15% | 180,700 |
| Jul 16, 2025 | 667.00 | 673.00 | 667.00 | 667.00 | 667.00 | -0.15% | 109,700 |
| Jul 15, 2025 | 673.00 | 679.00 | 668.00 | 668.00 | 668.00 | -0.74% | 249,200 |
| Jul 14, 2025 | 670.00 | 673.00 | 666.00 | 673.00 | 673.00 | 0.45% | 216,800 |
| Jul 11, 2025 | 663.00 | 671.00 | 663.00 | 670.00 | 670.00 | 1.21% | 282,500 |
| Jul 10, 2025 | 663.00 | 664.00 | 660.00 | 662.00 | 662.00 | - | 89,800 |
| Jul 9, 2025 | 655.00 | 664.00 | 655.00 | 662.00 | 662.00 | 1.07% | 194,200 |
| Jul 8, 2025 | 661.00 | 661.00 | 654.00 | 655.00 | 655.00 | -0.61% | 237,700 |
| Jul 7, 2025 | 659.00 | 665.00 | 659.00 | 659.00 | 659.00 | - | 140,700 |
| Jul 4, 2025 | 657.00 | 661.00 | 657.00 | 659.00 | 659.00 | 0.30% | 121,000 |
| Jul 3, 2025 | 659.00 | 660.00 | 654.00 | 657.00 | 657.00 | -0.30% | 124,300 |
| Jul 2, 2025 | 656.00 | 660.00 | 654.00 | 659.00 | 659.00 | 0.76% | 109,000 |
| Jul 1, 2025 | 662.00 | 665.00 | 654.00 | 654.00 | 654.00 | -0.91% | 154,500 |
| Jun 30, 2025 | 658.00 | 666.00 | 658.00 | 660.00 | 660.00 | 0.30% | 260,000 |
| Jun 27, 2025 | 653.00 | 659.00 | 653.00 | 658.00 | 658.00 | 0.15% | 132,100 |
| Jun 26, 2025 | 654.00 | 657.00 | 652.00 | 657.00 | 657.00 | 0.61% | 121,900 |
| Jun 25, 2025 | 655.00 | 655.00 | 649.00 | 653.00 | 653.00 | -0.46% | 122,500 |
| Jun 24, 2025 | 659.00 | 659.00 | 656.00 | 656.00 | 656.00 | -0.30% | 58,000 |
| Jun 23, 2025 | 656.00 | 660.00 | 656.00 | 658.00 | 658.00 | 0.15% | 115,900 |
| Jun 20, 2025 | 653.00 | 659.00 | 652.00 | 657.00 | 657.00 | 0.77% | 139,500 |
| Jun 19, 2025 | 648.00 | 653.00 | 648.00 | 652.00 | 652.00 | 0.62% | 111,100 |
| Jun 18, 2025 | 649.00 | 652.00 | 648.00 | 648.00 | 648.00 | -0.46% | 110,100 |
| Jun 17, 2025 | 649.00 | 653.00 | 649.00 | 651.00 | 651.00 | -0.15% | 98,000 |
| Jun 16, 2025 | 648.00 | 653.00 | 648.00 | 652.00 | 652.00 | 0.46% | 106,600 |
| Jun 13, 2025 | 651.00 | 653.00 | 648.00 | 649.00 | 649.00 | -0.46% | 86,700 |
| Jun 12, 2025 | 651.00 | 653.00 | 649.00 | 652.00 | 652.00 | 0.46% | 82,900 |
| Jun 11, 2025 | 648.00 | 659.00 | 647.00 | 649.00 | 649.00 | 0.46% | 242,900 |
| Jun 10, 2025 | 648.00 | 649.00 | 644.00 | 646.00 | 646.00 | -0.31% | 140,000 |
| Jun 9, 2025 | 637.00 | 648.00 | 637.00 | 648.00 | 648.00 | 1.73% | 230,000 |
| Jun 6, 2025 | 639.00 | 642.00 | 637.00 | 637.00 | 637.00 | -0.47% | 143,800 |
| Jun 5, 2025 | 643.00 | 643.00 | 637.00 | 640.00 | 640.00 | -0.47% | 173,400 |
| Jun 4, 2025 | 644.00 | 646.00 | 643.00 | 643.00 | 643.00 | -0.16% | 84,000 |
| Jun 3, 2025 | 642.00 | 647.00 | 641.00 | 644.00 | 644.00 | 0.31% | 104,800 |
| Jun 2, 2025 | 649.00 | 649.00 | 639.00 | 642.00 | 642.00 | -1.23% | 254,400 |