ATOM Corporation (TYO:7412)
Japan · Delayed Price · Currency is JPY 346.00
-2.00 (-0.57%)
Sep 25, 2026, 3:24 PM JST
ATOM Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 347.00 | 348.00 | 344.00 | 345.00 | - | -0.86% | 512,400 |
| Sep 24, 2026 | 348.00 | 353.00 | 348.00 | 348.00 | 348.00 | - | 624,700 |
| Sep 18, 2026 | 351.00 | 354.00 | 345.00 | 348.00 | 348.00 | -0.85% | 1,205,800 |
| Sep 17, 2026 | 361.00 | 363.00 | 351.00 | 351.00 | 351.00 | -2.50% | 1,114,200 |
| Sep 16, 2026 | 361.00 | 364.00 | 360.00 | 360.00 | 360.00 | -0.28% | 362,000 |
| Sep 15, 2026 | 362.00 | 364.00 | 360.00 | 361.00 | 361.00 | - | 312,900 |
| Sep 14, 2026 | 362.00 | 367.00 | 361.00 | 361.00 | 361.00 | -0.28% | 362,300 |
| Sep 11, 2026 | 369.00 | 369.00 | 361.00 | 362.00 | 362.00 | -1.90% | 506,400 |
| Sep 10, 2026 | 372.00 | 373.00 | 369.00 | 369.00 | 369.00 | -0.81% | 329,500 |
| Sep 9, 2026 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | -1.33% | 385,100 |
| Sep 8, 2026 | 381.00 | 383.00 | 377.00 | 377.00 | 377.00 | -1.05% | 372,100 |
| Sep 7, 2026 | 390.00 | 391.00 | 381.00 | 381.00 | 381.00 | -2.31% | 548,800 |
| Sep 4, 2026 | 389.00 | 394.00 | 388.00 | 390.00 | 390.00 | - | 359,900 |
| Sep 3, 2026 | 386.00 | 394.00 | 384.00 | 390.00 | 390.00 | 0.78% | 433,200 |
| Sep 2, 2026 | 384.00 | 388.00 | 379.00 | 387.00 | 387.00 | 0.26% | 433,900 |
| Sep 1, 2026 | 387.00 | 390.00 | 381.00 | 386.00 | 386.00 | -0.26% | 334,400 |
| Aug 31, 2026 | 385.00 | 392.00 | 382.00 | 387.00 | 387.00 | 1.31% | 3,302,100 |
| Aug 28, 2026 | 372.00 | 386.00 | 372.00 | 382.00 | 382.00 | 2.69% | 516,600 |
| Aug 27, 2026 | 376.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.06% | 410,600 |
| Aug 26, 2026 | 382.00 | 385.00 | 374.00 | 376.00 | 376.00 | -1.83% | 510,800 |
| Aug 25, 2026 | 377.00 | 395.00 | 376.00 | 383.00 | 383.00 | 1.86% | 984,700 |
| Aug 24, 2026 | 371.00 | 379.00 | 367.00 | 376.00 | 376.00 | 1.62% | 830,900 |
| Aug 21, 2026 | 362.00 | 374.00 | 362.00 | 370.00 | 370.00 | 2.21% | 838,000 |
| Aug 20, 2026 | 358.00 | 366.00 | 358.00 | 362.00 | 362.00 | 1.40% | 562,500 |
| Aug 19, 2026 | 361.00 | 364.00 | 356.00 | 357.00 | 357.00 | -0.83% | 939,500 |
| Aug 18, 2026 | 366.00 | 370.00 | 360.00 | 360.00 | 360.00 | -1.64% | 865,900 |
| Aug 17, 2026 | 375.00 | 375.00 | 365.00 | 366.00 | 366.00 | -2.14% | 439,600 |
| Aug 14, 2026 | 369.00 | 379.00 | 368.00 | 374.00 | 374.00 | 1.91% | 551,000 |
| Aug 13, 2026 | 370.00 | 371.00 | 360.00 | 367.00 | 367.00 | -0.81% | 828,600 |
| Aug 12, 2026 | 369.00 | 377.00 | 368.00 | 370.00 | 370.00 | 0.27% | 679,200 |
| Aug 10, 2026 | 366.00 | 369.00 | 363.00 | 369.00 | 369.00 | 0.82% | 628,900 |
| Aug 7, 2026 | 370.00 | 370.00 | 365.00 | 366.00 | 366.00 | -1.08% | 396,700 |
| Aug 6, 2026 | 372.00 | 376.00 | 364.00 | 370.00 | 370.00 | -0.54% | 622,600 |
| Aug 5, 2026 | 379.00 | 380.00 | 370.00 | 372.00 | 372.00 | -1.59% | 372,400 |
| Aug 4, 2026 | 378.00 | 381.00 | 374.00 | 378.00 | 378.00 | 0.27% | 265,000 |
| Aug 3, 2026 | 381.00 | 382.00 | 375.00 | 377.00 | 377.00 | -1.05% | 354,200 |
| Jul 31, 2026 | 390.00 | 395.00 | 381.00 | 381.00 | 381.00 | -3.54% | 480,700 |
| Jul 30, 2026 | 390.00 | 398.00 | 385.00 | 395.00 | 395.00 | 1.80% | 789,900 |
| Jul 29, 2026 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 4.86% | 885,500 |
| Jul 28, 2026 | 370.00 | 374.00 | 368.00 | 370.00 | 370.00 | 0.27% | 308,200 |
| Jul 27, 2026 | 365.00 | 376.00 | 365.00 | 369.00 | 369.00 | 1.37% | 342,600 |
| Jul 24, 2026 | 370.00 | 373.00 | 363.00 | 364.00 | 364.00 | -1.62% | 566,400 |
| Jul 23, 2026 | 380.00 | 383.00 | 370.00 | 370.00 | 370.00 | -3.14% | 708,400 |
| Jul 22, 2026 | 388.00 | 388.00 | 381.00 | 382.00 | 382.00 | -2.05% | 453,400 |
| Jul 21, 2026 | 380.00 | 395.00 | 380.00 | 390.00 | 390.00 | 4.00% | 984,800 |
| Jul 17, 2026 | 381.00 | 387.00 | 374.00 | 375.00 | 375.00 | -1.57% | 625,800 |
| Jul 16, 2026 | 379.00 | 382.00 | 376.00 | 381.00 | 381.00 | 0.53% | 456,100 |
| Jul 15, 2026 | 376.00 | 381.00 | 368.00 | 379.00 | 379.00 | 0.53% | 672,800 |
| Jul 14, 2026 | 383.00 | 387.00 | 376.00 | 377.00 | 377.00 | -1.57% | 701,800 |
| Jul 13, 2026 | 390.00 | 393.00 | 382.00 | 383.00 | 383.00 | -1.03% | 468,000 |