ATOM Corporation (TYO:7412)
Japan · Delayed Price · Currency is JPY 604.00
+12.00 (2.03%)
At close: Jan 23, 2026
ATOM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 596.00 | 605.00 | 595.00 | 604.00 | 604.00 | 2.03% | 401,100 |
| Jan 22, 2026 | 596.00 | 599.00 | 586.00 | 592.00 | 592.00 | -0.34% | 281,500 |
| Jan 21, 2026 | 597.00 | 597.00 | 585.00 | 594.00 | 594.00 | -0.67% | 487,600 |
| Jan 20, 2026 | 599.00 | 602.00 | 592.00 | 598.00 | 598.00 | 1.01% | 647,400 |
| Jan 19, 2026 | 584.00 | 595.00 | 580.00 | 592.00 | 592.00 | 2.42% | 646,600 |
| Jan 16, 2026 | 582.00 | 585.00 | 576.00 | 578.00 | 578.00 | -0.34% | 498,600 |
| Jan 15, 2026 | 568.00 | 581.00 | 567.00 | 580.00 | 580.00 | 2.65% | 691,800 |
| Jan 14, 2026 | 558.00 | 570.00 | 556.00 | 565.00 | 565.00 | 1.25% | 440,900 |
| Jan 13, 2026 | 562.00 | 563.00 | 556.00 | 558.00 | 558.00 | -0.89% | 512,600 |
| Jan 9, 2026 | 565.00 | 565.00 | 560.00 | 563.00 | 563.00 | -0.35% | 267,100 |
| Jan 8, 2026 | 560.00 | 566.00 | 559.00 | 565.00 | 565.00 | 1.07% | 462,800 |
| Jan 7, 2026 | 552.00 | 563.00 | 550.00 | 559.00 | 559.00 | 1.64% | 459,800 |
| Jan 6, 2026 | 553.00 | 554.00 | 548.00 | 550.00 | 550.00 | -0.18% | 298,700 |
| Jan 5, 2026 | 554.00 | 559.00 | 547.00 | 551.00 | 551.00 | -0.36% | 640,200 |
| Dec 30, 2025 | 550.00 | 555.00 | 548.00 | 553.00 | 553.00 | 0.73% | 432,500 |
| Dec 29, 2025 | 545.00 | 550.00 | 543.00 | 549.00 | 549.00 | 1.48% | 415,300 |
| Dec 26, 2025 | 537.00 | 544.00 | 537.00 | 541.00 | 541.00 | 1.12% | 830,000 |
| Dec 25, 2025 | 529.00 | 538.00 | 525.00 | 535.00 | 535.00 | 1.33% | 837,800 |
| Dec 24, 2025 | 529.00 | 533.00 | 528.00 | 528.00 | 528.00 | - | 563,000 |
| Dec 23, 2025 | 518.00 | 528.00 | 517.00 | 528.00 | 528.00 | 2.13% | 820,300 |
| Dec 22, 2025 | 532.00 | 532.00 | 516.00 | 517.00 | 517.00 | -2.82% | 1,388,400 |
| Dec 19, 2025 | 538.00 | 538.00 | 532.00 | 532.00 | 532.00 | -1.30% | 483,800 |
| Dec 18, 2025 | 542.00 | 543.00 | 534.00 | 539.00 | 539.00 | 0.19% | 421,800 |
| Dec 17, 2025 | 546.00 | 547.00 | 536.00 | 538.00 | 538.00 | -1.47% | 495,000 |
| Dec 16, 2025 | 547.00 | 553.00 | 545.00 | 546.00 | 546.00 | 0.37% | 676,400 |
| Dec 15, 2025 | 537.00 | 546.00 | 536.00 | 544.00 | 544.00 | 2.06% | 599,000 |
| Dec 12, 2025 | 525.00 | 537.00 | 525.00 | 533.00 | 533.00 | 1.52% | 798,200 |
| Dec 11, 2025 | 524.00 | 526.00 | 521.00 | 525.00 | 525.00 | -0.19% | 610,100 |
| Dec 10, 2025 | 523.00 | 528.00 | 523.00 | 526.00 | 526.00 | 0.19% | 400,300 |
| Dec 9, 2025 | 530.00 | 531.00 | 522.00 | 525.00 | 525.00 | -0.76% | 636,700 |
| Dec 8, 2025 | 531.00 | 534.00 | 527.00 | 529.00 | 529.00 | -1.49% | 495,500 |
| Dec 5, 2025 | 526.00 | 538.00 | 523.00 | 537.00 | 537.00 | 1.90% | 692,000 |
| Dec 4, 2025 | 531.00 | 532.00 | 526.00 | 527.00 | 527.00 | -0.94% | 589,700 |
| Dec 3, 2025 | 540.00 | 541.00 | 532.00 | 532.00 | 532.00 | -1.48% | 476,500 |
| Dec 2, 2025 | 550.00 | 551.00 | 539.00 | 540.00 | 540.00 | -1.82% | 469,600 |
| Dec 1, 2025 | 554.00 | 554.00 | 545.00 | 550.00 | 550.00 | -0.72% | 442,400 |
| Nov 28, 2025 | 552.00 | 557.00 | 551.00 | 554.00 | 554.00 | 0.18% | 409,200 |
| Nov 27, 2025 | 551.00 | 554.00 | 550.00 | 553.00 | 553.00 | 0.18% | 280,700 |
| Nov 26, 2025 | 549.00 | 552.00 | 547.00 | 552.00 | 552.00 | 0.55% | 301,100 |
| Nov 25, 2025 | 549.00 | 551.00 | 545.00 | 549.00 | 549.00 | - | 315,500 |
| Nov 21, 2025 | 540.00 | 552.00 | 536.00 | 549.00 | 549.00 | 2.43% | 592,500 |
| Nov 20, 2025 | 538.00 | 540.00 | 535.00 | 536.00 | 536.00 | -0.56% | 349,800 |
| Nov 19, 2025 | 543.00 | 547.00 | 539.00 | 539.00 | 539.00 | -0.37% | 404,300 |
| Nov 18, 2025 | 545.00 | 546.00 | 540.00 | 541.00 | 541.00 | -1.10% | 293,300 |
| Nov 17, 2025 | 546.00 | 548.00 | 538.00 | 547.00 | 547.00 | -0.18% | 406,300 |
| Nov 14, 2025 | 558.00 | 562.00 | 547.00 | 548.00 | 548.00 | -1.79% | 426,900 |
| Nov 13, 2025 | 553.00 | 564.00 | 553.00 | 558.00 | 558.00 | 1.45% | 449,700 |
| Nov 12, 2025 | 548.00 | 554.00 | 548.00 | 550.00 | 550.00 | 0.36% | 318,800 |
| Nov 11, 2025 | 556.00 | 558.00 | 548.00 | 548.00 | 548.00 | -1.26% | 526,000 |
| Nov 10, 2025 | 536.00 | 559.00 | 532.00 | 555.00 | 555.00 | 4.52% | 1,000,300 |