ATOM Corporation (TYO:7412)
Japan · Delayed Price · Currency is JPY 669.00
-1.00 (-0.15%)
May 26, 2026, 3:30 PM JST
ATOM Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 679.00 | 684.00 | 673.00 | 678.00 | 678.00 | 0.30% | 209,900 |
| May 21, 2026 | 674.00 | 679.00 | 665.00 | 676.00 | 676.00 | 1.05% | 190,400 |
| May 20, 2026 | 686.00 | 690.00 | 668.00 | 669.00 | 669.00 | -3.18% | 267,000 |
| May 19, 2026 | 663.00 | 692.00 | 663.00 | 691.00 | 691.00 | 4.54% | 470,100 |
| May 18, 2026 | 691.00 | 694.00 | 658.00 | 661.00 | 661.00 | -5.30% | 533,600 |
| May 15, 2026 | 690.00 | 701.00 | 688.00 | 698.00 | 698.00 | 0.43% | 368,800 |
| May 14, 2026 | 691.00 | 698.00 | 688.00 | 695.00 | 695.00 | 0.58% | 270,000 |
| May 13, 2026 | 684.00 | 700.00 | 680.00 | 691.00 | 691.00 | 0.88% | 593,600 |
| May 12, 2026 | 670.00 | 692.00 | 666.00 | 685.00 | 685.00 | 1.93% | 841,300 |
| May 11, 2026 | 634.00 | 674.00 | 634.00 | 672.00 | 672.00 | 11.26% | 1,219,900 |
| May 8, 2026 | 659.00 | 660.00 | 604.00 | 604.00 | 604.00 | -8.62% | 875,400 |
| May 7, 2026 | 665.00 | 670.00 | 658.00 | 661.00 | 661.00 | 0.92% | 433,900 |
| May 1, 2026 | 658.00 | 659.00 | 652.00 | 655.00 | 655.00 | -0.15% | 201,400 |
| Apr 30, 2026 | 668.00 | 670.00 | 655.00 | 656.00 | 656.00 | -1.80% | 314,200 |
| Apr 28, 2026 | 658.00 | 670.00 | 654.00 | 668.00 | 668.00 | 1.52% | 346,900 |
| Apr 27, 2026 | 662.00 | 667.00 | 656.00 | 658.00 | 658.00 | -0.60% | 331,500 |
| Apr 24, 2026 | 656.00 | 667.00 | 656.00 | 662.00 | 662.00 | - | 300,400 |
| Apr 23, 2026 | 662.00 | 665.00 | 656.00 | 662.00 | 662.00 | -0.60% | 283,800 |
| Apr 22, 2026 | 665.00 | 670.00 | 662.00 | 666.00 | 666.00 | -0.30% | 345,500 |
| Apr 21, 2026 | 654.00 | 668.00 | 654.00 | 668.00 | 668.00 | 2.14% | 528,100 |
| Apr 20, 2026 | 650.00 | 657.00 | 645.00 | 654.00 | 654.00 | 1.08% | 411,900 |
| Apr 17, 2026 | 652.00 | 656.00 | 644.00 | 647.00 | 647.00 | 0.78% | 240,900 |
| Apr 16, 2026 | 643.00 | 648.00 | 636.00 | 642.00 | 642.00 | - | 227,400 |
| Apr 15, 2026 | 639.00 | 644.00 | 634.00 | 642.00 | 642.00 | 1.74% | 263,700 |
| Apr 14, 2026 | 635.00 | 643.00 | 628.00 | 631.00 | 631.00 | -0.63% | 310,100 |
| Apr 13, 2026 | 641.00 | 647.00 | 635.00 | 635.00 | 635.00 | -1.55% | 234,100 |
| Apr 10, 2026 | 651.00 | 655.00 | 641.00 | 645.00 | 645.00 | -0.77% | 453,600 |
| Apr 9, 2026 | 655.00 | 669.00 | 650.00 | 650.00 | 650.00 | -0.31% | 716,600 |
| Apr 8, 2026 | 636.00 | 652.00 | 635.00 | 652.00 | 652.00 | 2.52% | 515,100 |
| Apr 7, 2026 | 635.00 | 642.00 | 634.00 | 636.00 | 636.00 | 0.32% | 231,500 |
| Apr 6, 2026 | 640.00 | 641.00 | 631.00 | 634.00 | 634.00 | -0.94% | 283,500 |
| Apr 3, 2026 | 637.00 | 640.00 | 627.00 | 640.00 | 640.00 | 0.31% | 329,700 |
| Apr 2, 2026 | 636.00 | 658.00 | 629.00 | 638.00 | 638.00 | 1.92% | 1,091,900 |
| Apr 1, 2026 | 610.00 | 627.00 | 610.00 | 626.00 | 626.00 | 2.62% | 577,200 |
| Mar 31, 2026 | 632.00 | 635.00 | 606.00 | 610.00 | 610.00 | -3.33% | 845,800 |
| Mar 30, 2026 | 593.00 | 631.00 | 588.00 | 631.00 | 631.00 | 2.94% | 1,451,500 |
| Mar 27, 2026 | 620.00 | 625.00 | 607.00 | 613.00 | 613.00 | 0.49% | 1,813,500 |
| Mar 26, 2026 | 625.00 | 630.00 | 605.00 | 610.00 | 610.00 | -1.77% | 971,900 |
| Mar 25, 2026 | 637.00 | 640.00 | 620.00 | 621.00 | 621.00 | -2.51% | 759,900 |
| Mar 24, 2026 | 641.00 | 643.00 | 636.00 | 637.00 | 637.00 | - | 339,900 |
| Mar 23, 2026 | 640.00 | 643.00 | 633.00 | 637.00 | 637.00 | -1.24% | 432,900 |
| Mar 19, 2026 | 646.00 | 647.00 | 640.00 | 645.00 | 645.00 | - | 680,100 |
| Mar 18, 2026 | 645.00 | 646.00 | 641.00 | 645.00 | 645.00 | 0.16% | 274,100 |
| Mar 17, 2026 | 642.00 | 644.00 | 641.00 | 644.00 | 644.00 | 1.10% | 268,300 |
| Mar 16, 2026 | 640.00 | 642.00 | 637.00 | 637.00 | 637.00 | -0.31% | 331,500 |
| Mar 13, 2026 | 632.00 | 640.00 | 632.00 | 639.00 | 639.00 | 0.95% | 426,000 |
| Mar 12, 2026 | 631.00 | 633.00 | 626.00 | 633.00 | 633.00 | 0.64% | 375,600 |
| Mar 11, 2026 | 630.00 | 632.00 | 627.00 | 629.00 | 629.00 | 0.48% | 210,800 |
| Mar 10, 2026 | 631.00 | 632.00 | 624.00 | 626.00 | 626.00 | - | 180,400 |
| Mar 9, 2026 | 623.00 | 632.00 | 621.00 | 626.00 | 626.00 | -0.63% | 425,000 |