ATOM Corporation (TYO:7412)
Japan · Delayed Price · Currency is JPY 621.00
+2.00 (0.32%)
Mar 5, 2026, 3:30 PM JST
ATOM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 625.00 | 630.00 | 622.00 | 622.00 | - | 0.48% | 230,600 |
| Mar 4, 2026 | 611.00 | 620.00 | 607.00 | 619.00 | 619.00 | 0.32% | 382,500 |
| Mar 3, 2026 | 624.00 | 626.00 | 615.00 | 617.00 | 617.00 | -1.12% | 243,600 |
| Mar 2, 2026 | 625.00 | 629.00 | 619.00 | 624.00 | 624.00 | -0.48% | 322,300 |
| Feb 27, 2026 | 629.00 | 632.00 | 623.00 | 627.00 | 627.00 | - | 437,200 |
| Feb 26, 2026 | 617.00 | 628.00 | 615.00 | 627.00 | 627.00 | 2.62% | 330,200 |
| Feb 25, 2026 | 616.00 | 617.00 | 608.00 | 611.00 | 611.00 | -0.65% | 262,300 |
| Feb 24, 2026 | 610.00 | 617.00 | 607.00 | 615.00 | 615.00 | 0.65% | 243,200 |
| Feb 20, 2026 | 609.00 | 613.00 | 608.00 | 611.00 | 611.00 | 0.16% | 189,000 |
| Feb 19, 2026 | 601.00 | 612.00 | 596.00 | 610.00 | 610.00 | 1.33% | 452,900 |
| Feb 18, 2026 | 606.00 | 609.00 | 600.00 | 602.00 | 602.00 | -0.50% | 235,100 |
| Feb 17, 2026 | 612.00 | 613.00 | 605.00 | 605.00 | 605.00 | -0.33% | 169,700 |
| Feb 16, 2026 | 606.00 | 618.00 | 603.00 | 607.00 | 607.00 | 0.17% | 288,400 |
| Feb 13, 2026 | 614.00 | 615.00 | 598.00 | 606.00 | 606.00 | -1.30% | 455,200 |
| Feb 12, 2026 | 606.00 | 615.00 | 603.00 | 614.00 | 614.00 | -1.92% | 988,100 |
| Feb 10, 2026 | 625.00 | 632.00 | 624.00 | 626.00 | 626.00 | -0.32% | 348,400 |
| Feb 9, 2026 | 629.00 | 633.00 | 623.00 | 628.00 | 628.00 | -0.32% | 298,300 |
| Feb 6, 2026 | 632.00 | 632.00 | 623.00 | 630.00 | 630.00 | -0.32% | 395,500 |
| Feb 5, 2026 | 630.00 | 632.00 | 626.00 | 632.00 | 632.00 | 0.64% | 322,500 |
| Feb 4, 2026 | 622.00 | 629.00 | 620.00 | 628.00 | 628.00 | 1.13% | 273,200 |
| Feb 3, 2026 | 620.00 | 625.00 | 616.00 | 621.00 | 621.00 | 0.32% | 423,200 |
| Feb 2, 2026 | 605.00 | 619.00 | 605.00 | 619.00 | 619.00 | 2.31% | 609,700 |
| Jan 30, 2026 | 600.00 | 605.00 | 597.00 | 605.00 | 605.00 | 0.50% | 229,200 |
| Jan 29, 2026 | 601.00 | 604.00 | 596.00 | 602.00 | 602.00 | -0.17% | 210,600 |
| Jan 28, 2026 | 603.00 | 606.00 | 595.00 | 603.00 | 603.00 | -0.50% | 487,600 |
| Jan 27, 2026 | 604.00 | 609.00 | 599.00 | 606.00 | 606.00 | 0.50% | 492,300 |
| Jan 26, 2026 | 605.00 | 607.00 | 600.00 | 603.00 | 603.00 | -0.17% | 415,200 |
| 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 |