ATOM Corporation (TYO:7412)
Japan · Delayed Price · Currency is JPY 374.00
+7.00 (1.91%)
Aug 14, 2026, 3:30 PM JST
ATOM Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 383.00 | 391.00 | 380.00 | 387.00 | 387.00 | 0.78% | 368,300 |
| Jul 9, 2026 | 383.00 | 388.00 | 378.00 | 384.00 | 384.00 | -0.26% | 485,300 |
| Jul 8, 2026 | 390.00 | 396.00 | 385.00 | 385.00 | 385.00 | -1.28% | 652,300 |
| Jul 7, 2026 | 387.00 | 396.00 | 381.00 | 390.00 | 390.00 | 0.52% | 778,000 |
| Jul 6, 2026 | 357.00 | 389.00 | 356.00 | 388.00 | 388.00 | 9.60% | 1,365,700 |
| Jul 3, 2026 | 357.00 | 361.00 | 351.00 | 354.00 | 354.00 | -1.12% | 828,600 |
| Jul 2, 2026 | 356.00 | 365.00 | 353.00 | 358.00 | 358.00 | -0.83% | 767,200 |
| Jul 1, 2026 | 373.00 | 374.00 | 355.00 | 361.00 | 361.00 | -3.22% | 973,500 |
| Jun 30, 2026 | 397.00 | 397.00 | 364.00 | 373.00 | 373.00 | -6.05% | 1,542,900 |
| Jun 29, 2026 | 390.00 | 409.00 | 390.00 | 397.00 | 397.00 | 2.58% | 1,366,100 |
| Jun 26, 2026 | 372.00 | 392.00 | 361.00 | 387.00 | 387.00 | 4.59% | 1,113,000 |
| Jun 25, 2026 | 370.00 | 382.00 | 358.00 | 370.00 | 370.00 | 0.27% | 1,644,100 |
| Jun 24, 2026 | 342.00 | 373.00 | 335.00 | 369.00 | 369.00 | 6.96% | 2,291,800 |
| Jun 23, 2026 | 321.00 | 352.00 | 321.00 | 345.00 | 345.00 | 7.81% | 3,884,000 |
| Jun 22, 2026 | 359.00 | 380.00 | 320.00 | 320.00 | 320.00 | -11.60% | 6,352,300 |
| Jun 19, 2026 | 382.00 | 384.00 | 361.00 | 362.00 | 362.00 | -6.70% | 2,909,300 |
| Jun 18, 2026 | 445.00 | 447.00 | 383.00 | 388.00 | 388.00 | -14.54% | 4,365,100 |
| Jun 17, 2026 | 465.00 | 473.00 | 440.00 | 454.00 | 454.00 | -5.61% | 5,518,100 |
| Jun 16, 2026 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | -17.21% | 349,800 |
| Jun 15, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | -14.68% | 249,100 |
| Jun 12, 2026 | 692.00 | 693.00 | 678.00 | 681.00 | 681.00 | -1.59% | 218,000 |
| Jun 11, 2026 | 672.00 | 692.00 | 672.00 | 692.00 | 692.00 | 3.44% | 436,300 |
| Jun 10, 2026 | 655.00 | 671.00 | 654.00 | 669.00 | 669.00 | 3.40% | 257,400 |
| Jun 9, 2026 | 654.00 | 659.00 | 645.00 | 647.00 | 647.00 | -0.61% | 282,700 |
| Jun 8, 2026 | 652.00 | 660.00 | 645.00 | 651.00 | 651.00 | -0.15% | 234,700 |
| Jun 5, 2026 | 653.00 | 659.00 | 652.00 | 652.00 | 652.00 | -0.15% | 120,000 |
| Jun 4, 2026 | 660.00 | 664.00 | 652.00 | 653.00 | 653.00 | -1.06% | 168,600 |