Atlas Technologies Corporation (TYO:9563)
Japan · Delayed Price · Currency is JPY 291.00
-5.00 (-1.69%)
May 15, 2026, 3:30 PM JST
Atlas Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 297.00 | 299.00 | 291.00 | 291.00 | 291.00 | -1.69% | 21,300 |
| May 14, 2026 | 298.00 | 299.00 | 295.00 | 296.00 | 296.00 | -0.67% | 13,400 |
| May 13, 2026 | 295.00 | 298.00 | 292.00 | 298.00 | 298.00 | 2.05% | 3,400 |
| May 12, 2026 | 292.00 | 295.00 | 289.00 | 292.00 | 292.00 | -0.34% | 12,200 |
| May 11, 2026 | 287.00 | 324.00 | 287.00 | 293.00 | 293.00 | 2.45% | 170,800 |
| May 8, 2026 | 285.00 | 287.00 | 285.00 | 286.00 | 286.00 | 1.06% | 2,800 |
| May 7, 2026 | 291.00 | 291.00 | 283.00 | 283.00 | 283.00 | - | 9,900 |
| May 1, 2026 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | -0.35% | 400 |
| Apr 30, 2026 | 285.00 | 287.00 | 284.00 | 284.00 | 284.00 | -0.35% | 10,600 |
| Apr 28, 2026 | 288.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.70% | 2,500 |
| Apr 27, 2026 | 289.00 | 289.00 | 285.00 | 287.00 | 287.00 | -0.35% | 4,700 |
| Apr 24, 2026 | 293.00 | 293.00 | 288.00 | 288.00 | 288.00 | -0.69% | 7,500 |
| Apr 23, 2026 | 293.00 | 293.00 | 288.00 | 290.00 | 290.00 | -0.34% | 7,200 |
| Apr 22, 2026 | 293.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.68% | 4,400 |
| Apr 21, 2026 | 291.00 | 293.00 | 290.00 | 293.00 | 293.00 | - | 3,400 |
| Apr 20, 2026 | 289.00 | 293.00 | 289.00 | 293.00 | 293.00 | 1.38% | 7,300 |
| Apr 17, 2026 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | 1.05% | 1,900 |
| Apr 16, 2026 | 286.00 | 288.00 | 285.00 | 286.00 | 286.00 | 0.35% | 1,700 |
| Apr 15, 2026 | 286.00 | 287.00 | 285.00 | 285.00 | 285.00 | -0.35% | 2,600 |
| Apr 14, 2026 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.69% | 3,100 |
| Apr 13, 2026 | 291.00 | 291.00 | 286.00 | 288.00 | 288.00 | 0.35% | 2,500 |
| Apr 10, 2026 | 290.00 | 290.00 | 287.00 | 287.00 | 287.00 | -1.03% | 1,900 |
| Apr 9, 2026 | 287.00 | 290.00 | 287.00 | 290.00 | 290.00 | - | 2,400 |
| Apr 8, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.35% | 2,100 |
| Apr 7, 2026 | 288.00 | 289.00 | 288.00 | 289.00 | 289.00 | - | 200 |
| Apr 6, 2026 | 290.00 | 290.00 | 288.00 | 289.00 | 289.00 | 0.70% | 2,600 |
| Apr 3, 2026 | 285.00 | 287.00 | 284.00 | 287.00 | 287.00 | 0.70% | 12,800 |
| Apr 2, 2026 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | -1.04% | 16,400 |
| Apr 1, 2026 | 289.00 | 289.00 | 283.00 | 288.00 | 288.00 | - | 4,700 |
| Mar 31, 2026 | 288.00 | 292.00 | 286.00 | 288.00 | 288.00 | - | 16,100 |
| Mar 30, 2026 | 283.00 | 317.00 | 283.00 | 288.00 | 288.00 | 3.60% | 158,600 |
| Mar 27, 2026 | 282.00 | 284.00 | 278.00 | 278.00 | 278.00 | -1.42% | 11,000 |
| Mar 26, 2026 | 287.00 | 287.00 | 281.00 | 282.00 | 282.00 | -1.05% | 6,400 |
| Mar 25, 2026 | 290.00 | 290.00 | 278.00 | 285.00 | 285.00 | -1.38% | 13,100 |
| Mar 24, 2026 | 289.00 | 290.00 | 282.00 | 289.00 | 289.00 | 2.12% | 6,000 |
| Mar 23, 2026 | 291.00 | 291.00 | 283.00 | 283.00 | 283.00 | -1.74% | 4,300 |
| Mar 19, 2026 | 292.00 | 292.00 | 287.00 | 288.00 | 288.00 | -1.71% | 6,200 |
| Mar 18, 2026 | 290.00 | 296.00 | 288.00 | 293.00 | 293.00 | 1.38% | 6,600 |
| Mar 17, 2026 | 292.00 | 292.00 | 285.00 | 289.00 | 289.00 | - | 7,700 |
| Mar 16, 2026 | 287.00 | 290.00 | 287.00 | 289.00 | 289.00 | 1.05% | 1,800 |
| Mar 13, 2026 | 285.00 | 289.00 | 285.00 | 286.00 | 286.00 | 0.35% | 900 |
| Mar 12, 2026 | 283.00 | 285.00 | 281.00 | 285.00 | 285.00 | 0.71% | 5,100 |
| Mar 11, 2026 | 286.00 | 289.00 | 283.00 | 283.00 | 283.00 | -0.70% | 8,400 |
| Mar 10, 2026 | 287.00 | 289.00 | 285.00 | 285.00 | 285.00 | -0.35% | 2,300 |
| Mar 9, 2026 | 287.00 | 287.00 | 281.00 | 286.00 | 286.00 | -1.04% | 10,800 |
| Mar 6, 2026 | 288.00 | 289.00 | 287.00 | 289.00 | 289.00 | 0.70% | 1,500 |
| Mar 5, 2026 | 285.00 | 289.00 | 284.00 | 287.00 | 287.00 | 2.14% | 4,700 |
| Mar 4, 2026 | 290.00 | 290.00 | 280.00 | 281.00 | 281.00 | -3.44% | 27,800 |
| Mar 3, 2026 | 295.00 | 295.00 | 290.00 | 291.00 | 291.00 | -1.36% | 19,900 |
| Mar 2, 2026 | 293.00 | 295.00 | 291.00 | 295.00 | 295.00 | 1.03% | 5,400 |