ATOM Corporation (TYO:7412)
Japan · Delayed Price · Currency is JPY 302.00
+2.00 (0.67%)
Nov 4, 2026, 3:30 PM JST
ATOM Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 300.00 | 308.00 | 299.00 | 302.00 | 302.00 | 0.67% | 590,000 |
| Nov 2, 2026 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.33% | 414,300 |
| Oct 30, 2026 | 301.00 | 305.00 | 299.00 | 301.00 | 301.00 | - | 606,100 |
| Oct 29, 2026 | 303.00 | 305.00 | 300.00 | 301.00 | 301.00 | -0.66% | 411,600 |
| Oct 28, 2026 | 304.00 | 306.00 | 302.00 | 303.00 | 303.00 | - | 413,500 |
| Oct 27, 2026 | 315.00 | 315.00 | 302.00 | 303.00 | 303.00 | -3.81% | 611,400 |
| Oct 26, 2026 | 312.00 | 316.00 | 310.00 | 315.00 | 315.00 | 0.96% | 416,500 |
| Oct 23, 2026 | 307.00 | 315.00 | 305.00 | 312.00 | 312.00 | 1.96% | 570,300 |
| Oct 22, 2026 | 310.00 | 312.00 | 304.00 | 306.00 | 306.00 | -1.61% | 506,200 |
| Oct 21, 2026 | 308.00 | 316.00 | 308.00 | 311.00 | 311.00 | 0.97% | 516,300 |
| Oct 20, 2026 | 311.00 | 313.00 | 305.00 | 308.00 | 308.00 | -0.96% | 531,100 |
| Oct 19, 2026 | 307.00 | 312.00 | 305.00 | 311.00 | 311.00 | 0.97% | 477,500 |
| Oct 16, 2026 | 308.00 | 311.00 | 306.00 | 308.00 | 308.00 | 0.65% | 366,100 |
| Oct 15, 2026 | 304.00 | 311.00 | 303.00 | 306.00 | 306.00 | 0.66% | 590,300 |
| Oct 14, 2026 | 305.00 | 306.00 | 298.00 | 304.00 | 304.00 | -0.65% | 625,600 |
| Oct 13, 2026 | 306.00 | 310.00 | 300.00 | 306.00 | 306.00 | - | 650,600 |
| Oct 9, 2026 | 298.00 | 313.00 | 298.00 | 306.00 | 306.00 | 3.03% | 897,500 |
| Oct 8, 2026 | 311.00 | 312.00 | 297.00 | 297.00 | 297.00 | -5.71% | 1,530,700 |
| Oct 7, 2026 | 310.00 | 316.00 | 309.00 | 315.00 | 315.00 | 1.29% | 675,100 |
| Oct 6, 2026 | 314.00 | 316.00 | 308.00 | 311.00 | 311.00 | -0.64% | 858,600 |
| Oct 5, 2026 | 315.00 | 318.00 | 310.00 | 313.00 | 313.00 | -0.95% | 913,100 |
| Oct 2, 2026 | 317.00 | 318.00 | 306.00 | 316.00 | 316.00 | -0.32% | 1,314,300 |
| Oct 1, 2026 | 333.00 | 333.00 | 317.00 | 317.00 | 317.00 | -5.09% | 1,321,100 |
| Sep 30, 2026 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 393,000 |
| Sep 29, 2026 | 340.00 | 341.00 | 332.00 | 334.00 | 334.00 | -3.19% | 839,000 |
| Sep 28, 2026 | 347.00 | 348.00 | 343.00 | 345.00 | 345.00 | - | 773,600 |
| Sep 25, 2026 | 347.00 | 348.00 | 344.00 | 345.00 | 345.00 | -0.86% | 622,100 |
| 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 |