Atlas Technologies Corporation (TYO:9563)
Japan · Delayed Price · Currency is JPY 310.00
-1.00 (-0.32%)
Nov 4, 2025, 3:30 PM JST
Atlas Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 311.00 | 311.00 | 309.00 | 310.00 | 310.00 | -0.32% | 2,400 |
| Oct 30, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - | 500 |
| Oct 29, 2025 | 312.00 | 312.00 | 311.00 | 311.00 | 311.00 | -0.32% | 2,700 |
| Oct 28, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 1,200 |
| Oct 27, 2025 | 315.00 | 315.00 | 311.00 | 314.00 | 314.00 | 0.32% | 8,000 |
| Oct 24, 2025 | 312.00 | 314.00 | 312.00 | 313.00 | 313.00 | - | 2,200 |
| Oct 23, 2025 | 313.00 | 314.00 | 312.00 | 313.00 | 313.00 | -0.95% | 6,600 |
| Oct 22, 2025 | 314.00 | 316.00 | 313.00 | 316.00 | 316.00 | 0.64% | 4,300 |
| Oct 21, 2025 | 315.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 5,300 |
| Oct 20, 2025 | 315.00 | 315.00 | 314.00 | 314.00 | 314.00 | - | 3,300 |
| Oct 17, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 3,000 |
| Oct 16, 2025 | 315.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.32% | 18,600 |
| Oct 15, 2025 | 314.00 | 315.00 | 314.00 | 315.00 | 315.00 | 0.32% | 300 |
| Oct 14, 2025 | 315.00 | 315.00 | 314.00 | 314.00 | 314.00 | -0.63% | 2,300 |
| Oct 10, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 4,300 |
| Oct 9, 2025 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | -0.63% | 1,100 |
| Oct 8, 2025 | 316.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.63% | 4,300 |
| Oct 7, 2025 | 317.00 | 319.00 | 316.00 | 316.00 | 316.00 | -0.32% | 5,500 |
| Oct 6, 2025 | 317.00 | 317.00 | 314.00 | 317.00 | 317.00 | -0.31% | 1,600 |
| Oct 3, 2025 | 314.00 | 319.00 | 314.00 | 318.00 | 318.00 | 0.95% | 3,800 |
| Oct 2, 2025 | 315.00 | 315.00 | 314.00 | 315.00 | 315.00 | -0.32% | 5,600 |
| Oct 1, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 1,100 |
| Sep 30, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.32% | 1,400 |
| Sep 29, 2025 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | -0.63% | 1,400 |
| Sep 26, 2025 | 316.00 | 318.00 | 314.00 | 317.00 | 317.00 | -0.31% | 1,300 |
| Sep 25, 2025 | 315.00 | 318.00 | 315.00 | 318.00 | 318.00 | 0.95% | 700 |
| Sep 24, 2025 | 315.00 | 318.00 | 314.00 | 315.00 | 315.00 | - | 7,700 |
| Sep 22, 2025 | 318.00 | 318.00 | 315.00 | 315.00 | 315.00 | -0.94% | 5,500 |
| Sep 19, 2025 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | - | 14,000 |
| Sep 18, 2025 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.32% | 4,200 |
| Sep 17, 2025 | 316.00 | 317.00 | 316.00 | 317.00 | 317.00 | - | 7,500 |
| Sep 16, 2025 | 316.00 | 318.00 | 316.00 | 317.00 | 317.00 | 0.32% | 7,500 |
| Sep 12, 2025 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | -0.63% | 10,600 |
| Sep 11, 2025 | 321.00 | 321.00 | 314.00 | 318.00 | 318.00 | 0.32% | 10,600 |
| Sep 10, 2025 | 317.00 | 318.00 | 317.00 | 317.00 | 317.00 | -0.31% | 2,600 |
| Sep 9, 2025 | 319.00 | 320.00 | 318.00 | 318.00 | 318.00 | 0.32% | 3,400 |
| Sep 8, 2025 | 319.00 | 319.00 | 316.00 | 317.00 | 317.00 | -0.63% | 2,900 |
| Sep 5, 2025 | 320.00 | 320.00 | 318.00 | 319.00 | 319.00 | - | 4,300 |
| Sep 4, 2025 | 319.00 | 320.00 | 317.00 | 319.00 | 319.00 | 0.63% | 3,000 |
| Sep 3, 2025 | 321.00 | 321.00 | 316.00 | 317.00 | 317.00 | -1.25% | 7,600 |
| Sep 2, 2025 | 323.00 | 323.00 | 316.00 | 321.00 | 321.00 | - | 3,400 |
| Sep 1, 2025 | 322.00 | 322.00 | 321.00 | 321.00 | 321.00 | -0.31% | 1,400 |
| Aug 29, 2025 | 324.00 | 324.00 | 321.00 | 322.00 | 322.00 | -0.31% | 6,100 |
| Aug 28, 2025 | 318.00 | 323.00 | 318.00 | 323.00 | 323.00 | 1.25% | 6,900 |
| Aug 27, 2025 | 319.00 | 321.00 | 318.00 | 319.00 | 319.00 | 0.31% | 4,100 |
| Aug 26, 2025 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | -0.31% | 2,200 |
| Aug 25, 2025 | 323.00 | 323.00 | 318.00 | 319.00 | 319.00 | -1.24% | 10,800 |
| Aug 22, 2025 | 319.00 | 326.00 | 317.00 | 323.00 | 323.00 | 1.57% | 27,900 |
| Aug 21, 2025 | 318.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.95% | 3,800 |
| Aug 20, 2025 | 312.00 | 317.00 | 312.00 | 315.00 | 315.00 | 0.96% | 3,300 |